Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.23 | 20.46 | 20.21 | 20.28 | 24,133 | -0.01(-0.05%) |
Dec 29, 2022 | 20.27 | 20.30 | 20.21 | 20.29 | 44,277 | +0.06(+0.30%) |
Dec 28, 2022 | 20.29 | 20.29 | 20.21 | 20.23 | 43,281 | +0.03(+0.15%) |
Dec 27, 2022 | 20.23 | 20.26 | 20.20 | 20.20 | 48,264 | -0.01(-0.05%) |
Dec 23, 2022 | 20.36 | 20.39 | 20.20 | 20.21 | 23,843 | +0.01(+0.05%) |
Dec 22, 2022 | 20.28 | 20.43 | 20.20 | 20.20 | 48,671 | -0.06(-0.30%) |
Dec 21, 2022 | 20.42 | 20.42 | 20.23 | 20.26 | 39,094 | +0.02(+0.10%) |
Dec 20, 2022 | 20.26 | 20.32 | 20.21 | 20.24 | 52,663 | +0.04(+0.20%) |
Dec 19, 2022 | 20.29 | 20.33 | 20.20 | 20.20 | 48,193 | -0.05(-0.25%) |
Dec 16, 2022 | 20.21 | 20.29 | 20.21 | 20.25 | 76,848 | +0.02(+0.10%) |
Dec 15, 2022 | 20.24 | 20.24 | 20.20 | 20.23 | 64,750 | +0.02(+0.10%) |
Dec 14, 2022 | 20.20 | 20.27 | 20.20 | 20.21 | 116,153 | +0.00(+0.00%) |
Dec 13, 2022 | 20.20 | 20.32 | 20.20 | 20.21 | 124,816 | +0.01(+0.05%) |
Dec 12, 2022 | 20.33 | 20.33 | 20.19 | 20.20 | 105,307 | -0.01(-0.05%) |
Dec 09, 2022 | 20.29 | 20.38 | 20.15 | 20.21 | 139,216 | -0.02(-0.10%) |
Dec 08, 2022 | 20.21 | 20.42 | 20.20 | 20.23 | 120,554 | +0.03(+0.15%) |
Dec 07, 2022 | 20.15 | 20.31 | 20.11 | 20.20 | 107,007 | +0.04(+0.20%) |
Dec 06, 2022 | 20.25 | 20.25 | 20.16 | 20.16 | 49,094 | -0.06(-0.30%) |
Dec 05, 2022 | 20.15 | 20.25 | 20.10 | 20.22 | 168,236 | +0.05(+0.25%) |
Dec 02, 2022 | 20.12 | 20.23 | 20.12 | 20.17 | 33,856 | -0.02(-0.10%) |
Dec 01, 2022 | 20.15 | 20.20 | 20.10 | 20.19 | 132,902 | +0.07(+0.35%) |
Nov 30, 2022 | 20.10 | 20.15 | 20.10 | 20.12 | 81,503 | +0.00(+0.00%) |
Nov 29, 2022 | 20.11 | 20.12 | 20.08 | 20.12 | 149,400 | +0.02(+0.10%) |
Nov 28, 2022 | 20.07 | 20.20 | 20.07 | 20.10 | 156,944 | +0.02(+0.10%) |
Nov 25, 2022 | 20.08 | 20.22 | 20.06 | 20.08 | 137,671 | +0.00(+0.00%) |
Nov 23, 2022 | 20.06 | 20.12 | 20.03 | 20.08 | 83,414 | -0.01(-0.05%) |
Nov 22, 2022 | 20.24 | 20.24 | 20.03 | 20.09 | 108,478 | +0.02(+0.10%) |
Nov 21, 2022 | 20.09 | 20.13 | 20.00 | 20.07 | 91,971 | -0.02(-0.10%) |
Nov 18, 2022 | 20.20 | 20.25 | 20.04 | 20.09 | 145,705 | -0.04(-0.20%) |
Nov 17, 2022 | 20.12 | 20.19 | 20.01 | 20.13 | 202,721 | +0.01(+0.05%) |
Nov 16, 2022 | 20.15 | 20.19 | 20.09 | 20.12 | 241,530 | -0.06(-0.30%) |
Nov 15, 2022 | 20.27 | 20.29 | 20.09 | 20.18 | 248,142 | +0.08(+0.40%) |
Nov 14, 2022 | 20.50 | 20.50 | 20.08 | 20.10 | 1,859,481 | +10.60(+111.58%) |
Nov 11, 2022 | 9.350 | 9.820 | 9.260 | 9.500 | 27,080 | +0.10(+1.06%) |
Nov 10, 2022 | 9.610 | 9.990 | 9.340 | 9.400 | 31,540 | +0.02(+0.21%) |
Nov 09, 2022 | 9.510 | 9.560 | 9.260 | 9.380 | 12,690 | -0.12(-1.26%) |
Nov 08, 2022 | 9.520 | 9.880 | 9.500 | 9.500 | 12,034 | +0.10(+1.06%) |
Nov 07, 2022 | 9.660 | 9.710 | 9.120 | 9.400 | 15,954 | -0.10(-1.05%) |
Nov 04, 2022 | 9.900 | 9.900 | 9.500 | 9.500 | 14,689 | -0.38(-3.89%) |
Nov 03, 2022 | 10.20 | 10.20 | 9.822 | 9.885 | 8,651 | -0.28(-2.71%) |
Nov 02, 2022 | 9.830 | 10.31 | 9.620 | 10.16 | 16,352 | +0.26(+2.63%) |
Nov 01, 2022 | 9.730 | 10.00 | 9.730 | 9.900 | 20,661 | +0.37(+3.88%) |
Oct 31, 2022 | 9.830 | 9.900 | 9.510 | 9.530 | 19,959 | -0.18(-1.87%) |
Oct 28, 2022 | 9.980 | 9.990 | 9.630 | 9.712 | 11,253 | -0.04(-0.39%) |
Oct 27, 2022 | 9.760 | 9.950 | 9.650 | 9.750 | 5,124 | -0.02(-0.20%) |
Oct 26, 2022 | 9.730 | 9.970 | 9.550 | 9.770 | 22,113 | -0.03(-0.31%) |
Oct 25, 2022 | 9.720 | 9.980 | 9.610 | 9.800 | 14,809 | +0.08(+0.82%) |
Oct 24, 2022 | 9.880 | 9.990 | 9.620 | 9.720 | 8,652 | -0.27(-2.70%) |
Oct 21, 2022 | 9.710 | 9.990 | 9.520 | 9.990 | 10,859 | +0.24(+2.46%) |
Oct 20, 2022 | 9.920 | 10.00 | 9.660 | 9.750 | 5,247 | +0.12(+1.25%) |
Oct 19, 2022 | 9.990 | 9.990 | 9.510 | 9.630 | 18,611 | -0.28(-2.83%) |
Oct 18, 2022 | 10.02 | 10.27 | 9.820 | 9.910 | 7,960 | -0.08(-0.80%) |
Oct 17, 2022 | 10.09 | 10.34 | 9.770 | 9.990 | 12,772 | +0.13(+1.32%) |
Oct 14, 2022 | 10.06 | 10.26 | 9.700 | 9.860 | 9,227 | -0.23(-2.28%) |
Oct 13, 2022 | 9.930 | 10.13 | 9.600 | 10.09 | 16,446 | +0.04(+0.40%) |
Oct 12, 2022 | 10.18 | 10.22 | 9.950 | 10.05 | 11,670 | -0.09(-0.89%) |
Oct 11, 2022 | 10.14 | 10.94 | 10.05 | 10.14 | 8,527 | +0.06(+0.60%) |
Oct 10, 2022 | 10.88 | 11.27 | 10.07 | 10.08 | 17,544 | -0.30(-2.89%) |
Oct 07, 2022 | 10.90 | 10.90 | 10.10 | 10.38 | 20,357 | -0.57(-5.21%) |
Oct 06, 2022 | 11.12 | 12.06 | 10.75 | 10.95 | 7,735 | -0.12(-1.08%) |
Oct 05, 2022 | 11.74 | 11.77 | 11.07 | 11.07 | 23,111 | -0.53(-4.57%) |
Oct 04, 2022 | 11.54 | 12.23 | 11.26 | 11.60 | 39,347 | +0.10(+0.87%) |
Oct 03, 2022 | 11.97 | 11.97 | 11.00 | 11.50 | 8,041 | +0.75(+6.98%) |
Sep 30, 2022 | 10.32 | 11.34 | 10.16 | 10.75 | 13,497 | +0.28(+2.67%) |
Sep 29, 2022 | 10.50 | 10.50 | 9.910 | 10.47 | 10,473 | -0.16(-1.51%) |
Sep 28, 2022 | 10.40 | 10.98 | 10.11 | 10.63 | 12,696 | +0.47(+4.63%) |
Sep 27, 2022 | 10.90 | 11.28 | 10.16 | 10.16 | 16,052 | -0.34(-3.24%) |
Sep 26, 2022 | 10.50 | 10.81 | 10.17 | 10.50 | 10,712 | -0.01(-0.10%) |
Sep 23, 2022 | 9.490 | 10.89 | 9.490 | 10.51 | 28,265 | +0.99(+10.40%) |
Sep 22, 2022 | 10.16 | 10.42 | 9.250 | 9.520 | 34,312 | -0.75(-7.30%) |
Sep 21, 2022 | 10.81 | 11.35 | 10.16 | 10.27 | 13,075 | -0.01(-0.10%) |
Sep 20, 2022 | 10.80 | 11.05 | 9.600 | 10.28 | 23,173 | -0.51(-4.73%) |
Sep 19, 2022 | 10.92 | 11.24 | 10.66 | 10.79 | 13,359 | -0.34(-3.05%) |
Sep 16, 2022 | 11.00 | 11.22 | 10.80 | 11.13 | 9,222 | +0.07(+0.63%) |
Sep 15, 2022 | 11.16 | 11.35 | 10.80 | 11.06 | 6,272 | -0.04(-0.36%) |
Sep 14, 2022 | 11.28 | 11.54 | 11.10 | 11.10 | 5,069 | -0.18(-1.60%) |
Sep 13, 2022 | 10.95 | 11.47 | 10.95 | 11.28 | 11,728 | +0.29(+2.64%) |
Sep 12, 2022 | 11.13 | 11.52 | 10.95 | 10.99 | 15,482 | +0.00(+0.00%) |
Sep 09, 2022 | 11.27 | 11.28 | 10.80 | 10.99 | 14,250 | -0.31(-2.74%) |
Sep 08, 2022 | 11.04 | 11.43 | 10.77 | 11.30 | 5,398 | +0.46(+4.24%) |
Sep 07, 2022 | 11.01 | 11.34 | 10.80 | 10.84 | 6,980 | -0.26(-2.36%) |
Sep 06, 2022 | 11.49 | 11.49 | 10.90 | 11.10 | 9,847 | -0.24(-2.10%) |
Sep 02, 2022 | 11.53 | 11.68 | 11.27 | 11.34 | 4,326 | +0.10(+0.89%) |
Sep 01, 2022 | 11.71 | 11.71 | 10.80 | 11.24 | 21,731 | -0.75(-6.26%) |
Aug 31, 2022 | 11.68 | 12.07 | 11.23 | 11.99 | 16,625 | +0.15(+1.30%) |
Aug 30, 2022 | 11.79 | 11.92 | 11.51 | 11.84 | 13,564 | +0.35(+3.01%) |
Aug 29, 2022 | 11.65 | 11.82 | 11.20 | 11.49 | 11,419 | -0.11(-0.95%) |
Aug 26, 2022 | 12.17 | 12.17 | 11.25 | 11.60 | 11,647 | -0.26(-2.19%) |
Aug 25, 2022 | 12.35 | 12.35 | 11.81 | 11.86 | 5,366 | -0.42(-3.42%) |
Aug 24, 2022 | 12.21 | 12.39 | 11.89 | 12.28 | 12,367 | +0.53(+4.51%) |
Aug 23, 2022 | 12.25 | 12.25 | 11.40 | 11.75 | 12,102 | -0.33(-2.73%) |
Aug 22, 2022 | 11.75 | 12.27 | 11.69 | 12.08 | 8,219 | +0.23(+1.94%) |
Aug 19, 2022 | 12.52 | 12.71 | 11.55 | 11.85 | 18,855 | -1.01(-7.85%) |
Aug 18, 2022 | 12.57 | 12.95 | 12.56 | 12.86 | 6,427 | -0.06(-0.46%) |
Aug 17, 2022 | 12.94 | 13.01 | 12.44 | 12.92 | 9,261 | +0.01(+0.08%) |
Aug 16, 2022 | 13.22 | 13.22 | 12.81 | 12.91 | 8,753 | +0.10(+0.78%) |
Aug 15, 2022 | 13.12 | 13.49 | 12.00 | 12.81 | 16,718 | -0.67(-4.97%) |
Aug 12, 2022 | 12.40 | 13.66 | 11.24 | 13.48 | 31,822 | +0.90(+7.15%) |
Aug 11, 2022 | 12.79 | 13.44 | 12.37 | 12.58 | 18,126 | -0.63(-4.77%) |
Aug 10, 2022 | 12.84 | 13.21 | 12.25 | 13.21 | 9,877 | +0.69(+5.51%) |
Aug 09, 2022 | 11.88 | 13.00 | 11.13 | 12.52 | 25,934 | +0.62(+5.21%) |
Aug 08, 2022 | 11.74 | 12.00 | 11.55 | 11.90 | 9,089 | +0.06(+0.51%) |
Aug 05, 2022 | 11.91 | 11.91 | 11.37 | 11.84 | 9,241 | -0.09(-0.75%) |
Aug 04, 2022 | 11.49 | 12.18 | 11.43 | 11.93 | 15,130 | +0.68(+6.04%) |
Aug 03, 2022 | 10.41 | 11.70 | 10.41 | 11.25 | 17,255 | +0.78(+7.45%) |
Aug 02, 2022 | 10.23 | 10.63 | 10.13 | 10.47 | 4,250 | +0.38(+3.77%) |
Aug 01, 2022 | 10.06 | 10.62 | 10.06 | 10.09 | 17,878 | -0.18(-1.75%) |
Jul 29, 2022 | 10.30 | 10.38 | 9.880 | 10.27 | 47,059 | -0.03(-0.29%) |
Jul 28, 2022 | 10.43 | 10.48 | 10.14 | 10.30 | 8,943 | +0.03(+0.29%) |
Jul 27, 2022 | 10.34 | 10.44 | 10.20 | 10.27 | 9,757 | +0.03(+0.29%) |
Jul 26, 2022 | 10.12 | 10.28 | 10.08 | 10.24 | 6,055 | +0.16(+1.59%) |
Jul 25, 2022 | 10.36 | 10.67 | 10.07 | 10.08 | 11,581 | -0.02(-0.20%) |
Jul 22, 2022 | 10.78 | 10.78 | 9.960 | 10.10 | 16,139 | -0.40(-3.81%) |
Jul 21, 2022 | 10.43 | 11.00 | 10.00 | 10.50 | 35,314 | +0.06(+0.57%) |
Jul 20, 2022 | 10.54 | 11.42 | 10.25 | 10.44 | 29,454 | +0.14(+1.36%) |
Jul 19, 2022 | 10.58 | 11.25 | 10.25 | 10.30 | 32,833 | -0.35(-3.29%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.52 | 10.65 | 23,414 | -0.45(-4.05%) |
Jul 15, 2022 | 11.38 | 11.45 | 11.01 | 11.10 | 11,787 | -0.31(-2.72%) |
Jul 14, 2022 | 11.85 | 11.85 | 10.80 | 11.41 | 21,201 | -0.46(-3.88%) |
Jul 13, 2022 | 11.76 | 12.22 | 11.59 | 11.87 | 9,332 | +0.12(+1.02%) |
Jul 12, 2022 | 12.06 | 12.39 | 11.54 | 11.75 | 31,036 | -0.25(-2.08%) |
Jul 11, 2022 | 11.89 | 12.36 | 11.16 | 12.00 | 22,343 | +0.13(+1.10%) |
Jul 08, 2022 | 11.84 | 11.95 | 11.27 | 11.87 | 14,238 | -0.12(-1.00%) |
Jul 07, 2022 | 11.88 | 12.78 | 11.65 | 11.99 | 17,228 | +0.14(+1.18%) |
Jul 06, 2022 | 12.58 | 13.15 | 11.51 | 11.85 | 27,010 | -0.95(-7.42%) |
Jul 05, 2022 | 11.74 | 12.80 | 11.74 | 12.80 | 8,855 | +0.85(+7.11%) |
Jul 01, 2022 | 11.97 | 12.49 | 11.50 | 11.95 | 11,104 | -0.04(-0.33%) |
Jun 30, 2022 | 12.03 | 12.52 | 11.64 | 11.99 | 13,317 | -0.06(-0.50%) |
Jun 29, 2022 | 11.86 | 12.89 | 11.75 | 12.05 | 43,279 | +0.01(+0.08%) |
Jun 28, 2022 | 11.72 | 12.42 | 11.59 | 12.04 | 11,210 | +0.31(+2.64%) |
Jun 27, 2022 | 12.80 | 12.80 | 11.56 | 11.73 | 37,334 | -0.91(-7.20%) |
Jun 24, 2022 | 12.59 | 12.81 | 11.91 | 12.64 | 14,688 | +0.44(+3.61%) |
Jun 23, 2022 | 11.05 | 12.55 | 11.05 | 12.20 | 23,103 | +1.24(+11.31%) |
Jun 22, 2022 | 10.57 | 11.16 | 10.57 | 10.96 | 15,286 | -0.01(-0.09%) |
Jun 21, 2022 | 11.35 | 11.41 | 10.80 | 10.97 | 11,264 | -0.19(-1.70%) |
Jun 17, 2022 | 11.77 | 13.12 | 11.03 | 11.16 | 41,921 | -0.74(-6.22%) |
Jun 16, 2022 | 11.43 | 12.45 | 10.49 | 11.90 | 46,020 | +0.51(+4.48%) |
Jun 15, 2022 | 10.60 | 11.53 | 10.60 | 11.39 | 28,526 | +0.75(+7.05%) |
Jun 14, 2022 | 11.19 | 11.27 | 10.59 | 10.64 | 21,475 | -0.24(-2.21%) |
Jun 13, 2022 | 11.42 | 11.53 | 10.82 | 10.88 | 45,772 | -0.68(-5.88%) |
Jun 10, 2022 | 11.81 | 11.81 | 11.28 | 11.56 | 12,259 | -0.32(-2.69%) |
Jun 09, 2022 | 12.37 | 12.37 | 11.88 | 11.88 | 39,579 | -0.26(-2.14%) |
Jun 08, 2022 | 12.56 | 12.74 | 12.14 | 12.14 | 16,322 | -0.66(-5.16%) |
Jun 07, 2022 | 12.55 | 13.17 | 12.55 | 12.80 | 16,194 | -0.10(-0.78%) |
Jun 06, 2022 | 13.32 | 13.32 | 12.60 | 12.90 | 50,007 | -0.12(-0.92%) |
Jun 03, 2022 | 13.43 | 14.02 | 12.88 | 13.02 | 66,143 | -0.44(-3.27%) |
Jun 02, 2022 | 13.63 | 14.10 | 13.27 | 13.46 | 45,810 | -0.53(-3.79%) |
Jun 01, 2022 | 13.66 | 14.00 | 13.25 | 13.99 | 52,095 | +0.43(+3.17%) |
May 31, 2022 | 14.88 | 14.99 | 13.45 | 13.56 | 46,662 | -1.10(-7.50%) |
May 27, 2022 | 14.29 | 14.88 | 14.24 | 14.66 | 32,093 | +0.61(+4.34%) |
May 26, 2022 | 14.43 | 15.17 | 14.04 | 14.05 | 27,363 | -0.40(-2.77%) |
May 25, 2022 | 13.10 | 14.93 | 12.97 | 14.45 | 25,279 | +1.35(+10.31%) |
May 24, 2022 | 13.45 | 13.52 | 12.79 | 13.10 | 44,076 | -0.61(-4.45%) |
May 23, 2022 | 14.00 | 14.00 | 13.29 | 13.71 | 24,390 | -0.30(-2.14%) |
May 20, 2022 | 14.35 | 14.73 | 13.00 | 14.01 | 49,243 | -0.54(-3.71%) |
May 19, 2022 | 14.66 | 16.08 | 14.35 | 14.55 | 58,062 | -0.43(-2.87%) |
May 18, 2022 | 14.90 | 15.69 | 14.49 | 14.98 | 85,910 | +0.28(+1.90%) |
May 17, 2022 | 13.19 | 15.15 | 12.85 | 14.70 | 78,506 | +1.50(+11.36%) |
May 16, 2022 | 12.50 | 14.49 | 11.88 | 13.20 | 108,853 | +0.73(+5.85%) |
May 13, 2022 | 10.12 | 12.52 | 7.340 | 12.47 | 523,304 | +2.35(+23.22%) |
May 12, 2022 | 11.64 | 12.78 | 10.05 | 10.12 | 200,464 | -1.88(-15.67%) |
May 11, 2022 | 17.51 | 17.53 | 11.08 | 12.00 | 562,673 | -6.35(-34.60%) |
May 10, 2022 | 17.71 | 19.13 | 17.52 | 18.35 | 84,189 | +0.83(+4.74%) |
May 09, 2022 | 18.88 | 19.00 | 17.50 | 17.52 | 41,696 | -1.66(-8.65%) |
May 06, 2022 | 19.08 | 19.25 | 18.47 | 19.18 | 56,960 | +0.10(+0.52%) |
May 05, 2022 | 19.88 | 20.00 | 18.78 | 19.08 | 41,399 | -0.68(-3.44%) |
May 04, 2022 | 19.65 | 20.25 | 19.10 | 19.76 | 59,925 | +0.06(+0.30%) |
May 03, 2022 | 20.81 | 21.68 | 19.50 | 19.70 | 93,698 | -1.34(-6.37%) |
May 02, 2022 | 19.63 | 21.49 | 19.60 | 21.04 | 87,999 | +1.08(+5.41%) |
Apr 29, 2022 | 19.00 | 24.50 | 18.00 | 19.96 | 1,533,437 | +1.55(+8.42%) |
Apr 28, 2022 | 21.50 | 21.93 | 17.66 | 18.41 | 156,604 | -0.88(-4.56%) |
Apr 27, 2022 | 19.84 | 20.03 | 18.60 | 19.29 | 68,759 | -0.50(-2.53%) |
Apr 26, 2022 | 20.31 | 20.74 | 19.49 | 19.79 | 22,141 | -0.67(-3.27%) |
Apr 25, 2022 | 20.54 | 20.84 | 19.85 | 20.46 | 34,852 | +0.12(+0.59%) |
Apr 22, 2022 | 20.69 | 21.70 | 20.34 | 20.34 | 10,389 | -0.58(-2.77%) |
Apr 21, 2022 | 20.60 | 21.10 | 19.09 | 20.92 | 68,996 | +0.44(+2.15%) |
Apr 20, 2022 | 21.99 | 22.55 | 20.01 | 20.48 | 115,319 | -1.51(-6.87%) |
Apr 19, 2022 | 22.27 | 23.36 | 21.51 | 21.99 | 58,842 | -0.60(-2.66%) |
Apr 18, 2022 | 22.58 | 22.94 | 21.80 | 22.59 | 54,099 | -0.07(-0.31%) |
Apr 14, 2022 | 22.08 | 23.03 | 21.97 | 22.66 | 30,267 | +0.65(+2.95%) |
Apr 13, 2022 | 21.54 | 22.63 | 21.05 | 22.01 | 23,646 | +0.52(+2.42%) |
Apr 12, 2022 | 19.74 | 22.50 | 19.16 | 21.49 | 63,386 | +1.90(+9.70%) |
Apr 11, 2022 | 20.68 | 21.63 | 19.07 | 19.59 | 66,776 | -1.41(-6.71%) |
Apr 08, 2022 | 22.23 | 22.27 | 21.00 | 21.00 | 29,527 | -1.45(-6.46%) |
Apr 07, 2022 | 21.38 | 22.58 | 21.19 | 22.45 | 38,200 | +1.02(+4.76%) |
Apr 06, 2022 | 23.20 | 23.20 | 21.13 | 21.43 | 54,170 | -1.89(-8.10%) |
Apr 05, 2022 | 22.43 | 24.12 | 22.21 | 23.32 | 80,548 | +0.47(+2.06%) |
Apr 04, 2022 | 22.97 | 23.28 | 21.74 | 22.85 | 78,561 | +0.44(+1.96%) |
Apr 01, 2022 | 21.26 | 22.62 | 21.26 | 22.41 | 41,600 | +0.99(+4.62%) |
Mar 31, 2022 | 20.67 | 21.56 | 20.50 | 21.42 | 29,716 | +0.52(+2.49%) |
Mar 30, 2022 | 20.68 | 22.07 | 20.48 | 20.90 | 67,490 | +0.23(+1.11%) |
Mar 29, 2022 | 19.75 | 21.26 | 19.75 | 20.67 | 57,985 | +1.13(+5.78%) |
Mar 28, 2022 | 19.97 | 19.97 | 18.80 | 19.54 | 86,030 | -0.23(-1.16%) |
Mar 25, 2022 | 20.14 | 20.50 | 18.59 | 19.77 | 69,691 | -0.63(-3.09%) |
Mar 24, 2022 | 21.76 | 22.34 | 19.25 | 20.40 | 67,093 | -1.59(-7.23%) |
Mar 23, 2022 | 22.38 | 22.64 | 21.55 | 21.99 | 39,818 | -0.57(-2.53%) |
Mar 22, 2022 | 22.24 | 23.25 | 21.99 | 22.56 | 60,692 | +0.12(+0.53%) |
Mar 21, 2022 | 25.25 | 25.26 | 21.52 | 22.44 | 132,429 | -2.55(-10.20%) |
Mar 18, 2022 | 25.77 | 26.04 | 24.73 | 24.99 | 26,870 | -1.19(-4.55%) |
Mar 17, 2022 | 25.18 | 27.13 | 25.18 | 26.18 | 58,193 | +1.07(+4.26%) |
Mar 16, 2022 | 25.00 | 25.68 | 24.33 | 25.11 | 57,648 | -0.09(-0.36%) |
Mar 15, 2022 | 25.45 | 26.23 | 24.08 | 25.20 | 80,410 | -0.11(-0.43%) |
Mar 14, 2022 | 25.61 | 27.16 | 25.07 | 25.31 | 48,767 | -0.55(-2.13%) |
Mar 11, 2022 | 25.40 | 27.36 | 24.54 | 25.86 | 174,417 | +0.45(+1.77%) |
Mar 10, 2022 | 25.46 | 25.89 | 24.57 | 25.41 | 39,138 | -0.32(-1.24%) |
Mar 09, 2022 | 24.64 | 26.83 | 24.33 | 25.73 | 63,523 | +1.73(+7.21%) |
Mar 08, 2022 | 24.83 | 25.85 | 23.71 | 24.00 | 58,312 | -0.69(-2.79%) |
Mar 07, 2022 | 26.55 | 26.55 | 24.11 | 24.69 | 98,931 | -1.89(-7.11%) |
Mar 04, 2022 | 26.91 | 28.15 | 25.32 | 26.58 | 43,228 | -0.40(-1.48%) |
Mar 03, 2022 | 27.78 | 27.78 | 26.50 | 26.98 | 42,638 | -1.02(-3.64%) |
Mar 02, 2022 | 28.97 | 29.25 | 27.50 | 28.00 | 63,267 | -1.00(-3.45%) |
Mar 01, 2022 | 27.70 | 30.61 | 27.70 | 29.00 | 119,364 | +2.84(+10.86%) |
Feb 28, 2022 | 27.01 | 27.98 | 25.56 | 26.16 | 97,151 | -0.89(-3.29%) |
Feb 25, 2022 | 26.57 | 27.75 | 26.60 | 27.05 | 21,700 | +0.78(+2.97%) |
Feb 24, 2022 | 26.37 | 27.01 | 25.08 | 26.27 | 59,696 | -1.12(-4.09%) |
Feb 23, 2022 | 26.87 | 28.86 | 26.11 | 27.39 | 130,114 | +0.69(+2.58%) |
Feb 22, 2022 | 30.22 | 30.22 | 25.68 | 26.70 | 88,008 | -4.14(-13.42%) |
Feb 18, 2022 | 30.84 | 0 | -0.52(-1.66%) | |||
Feb 17, 2022 | 31.67 | 31.94 | 30.03 | 31.36 | 76,231 | -0.38(-1.20%) |
Feb 16, 2022 | 28.45 | 32.27 | 28.00 | 31.74 | 85,119 | +3.14(+10.98%) |
Feb 15, 2022 | 27.96 | 28.99 | 27.58 | 28.60 | 52,698 | +0.79(+2.84%) |
Feb 14, 2022 | 28.75 | 28.84 | 27.60 | 27.81 | 40,268 | -0.92(-3.20%) |
Feb 11, 2022 | 28.25 | 28.93 | 27.38 | 28.73 | 78,418 | +0.69(+2.46%) |
Feb 10, 2022 | 26.00 | 29.00 | 24.61 | 28.04 | 144,961 | +2.79(+11.05%) |
Feb 09, 2022 | 26.22 | 26.22 | 25.18 | 25.25 | 34,938 | -0.12(-0.47%) |
Feb 08, 2022 | 25.04 | 27.00 | 24.14 | 25.37 | 179,710 | +0.21(+0.83%) |
Feb 07, 2022 | 24.73 | 25.82 | 24.36 | 25.16 | 27,826 | +0.36(+1.45%) |
Feb 04, 2022 | 24.10 | 24.85 | 23.62 | 24.80 | 33,324 | +0.59(+2.44%) |
Feb 03, 2022 | 25.54 | 24.02 | 24.21 | 26,926 | -1.33(-5.21%) | |
Feb 02, 2022 | 26.66 | 26.66 | 24.80 | 25.54 | 35,875 | -0.85(-3.22%) |
Feb 01, 2022 | 25.05 | 26.63 | 24.36 | 26.39 | 45,102 | +1.40(+5.60%) |
Jan 31, 2022 | 24.34 | 24.99 | 33,865 | +0.66(+2.71%) | ||
Jan 28, 2022 | 25.69 | 26.16 | 22.79 | 24.33 | 94,359 | -1.55(-5.99%) |
Jan 27, 2022 | 27.14 | 27.95 | 25.58 | 25.88 | 48,202 | -1.12(-4.15%) |
Jan 26, 2022 | 25.65 | 28.70 | 25.45 | 27.00 | 55,323 | +1.44(+5.63%) |
Jan 25, 2022 | 25.91 | 26.89 | 24.53 | 25.56 | 45,175 | -0.53(-2.03%) |
Jan 24, 2022 | 24.85 | 26.62 | 24.01 | 26.09 | 54,246 | +0.45(+1.76%) |
Jan 21, 2022 | 25.14 | 25.70 | 24.36 | 25.64 | 36,813 | +0.42(+1.67%) |
Jan 20, 2022 | 25.90 | 27.15 | 25.22 | 25.22 | 30,539 | -0.75(-2.89%) |
Jan 19, 2022 | 28.88 | 28.88 | 25.76 | 25.97 | 46,169 | -2.83(-9.83%) |
Jan 18, 2022 | 26.69 | 28.99 | 26.66 | 28.80 | 83,455 | +1.73(+6.39%) |
Jan 14, 2022 | 27.07 | 0 | -2.12(-7.26%) | |||
Jan 13, 2022 | 30.62 | 31.20 | 28.62 | 29.19 | 103,119 | -1.48(-4.83%) |
Jan 12, 2022 | 31.84 | 32.42 | 30.15 | 30.67 | 26,664 | -1.08(-3.40%) |
Jan 11, 2022 | 30.65 | 32.61 | 30.51 | 31.75 | 65,409 | +1.08(+3.52%) |
Jan 10, 2022 | 31.95 | 32.19 | 28.93 | 30.67 | 75,404 | -1.15(-3.61%) |
Jan 07, 2022 | 32.00 | 33.51 | 31.52 | 31.82 | 38,664 | -0.33(-1.03%) |
Jan 06, 2022 | 32.07 | 33.85 | 31.64 | 32.15 | 68,888 | -0.08(-0.25%) |
Jan 05, 2022 | 32.79 | 33.67 | 32.02 | 32.23 | 48,180 | -0.62(-1.89%) |
Jan 04, 2022 | 33.65 | 33.80 | 32.25 | 32.85 | 49,624 | -0.74(-2.20%) |