Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.509 | 6.802 | 6.489 | 6.802 | 268,773 | +0.05(+0.72%) |
Dec 29, 2022 | 6.382 | 6.793 | 6.362 | 6.753 | 415,348 | +0.48(+7.64%) |
Dec 28, 2022 | 6.548 | 6.675 | 6.196 | 6.274 | 433,586 | -0.30(-4.61%) |
Dec 27, 2022 | 6.734 | 6.822 | 6.514 | 6.577 | 228,451 | -0.19(-2.75%) |
Dec 23, 2022 | 6.460 | 6.802 | 6.303 | 6.763 | 766,143 | +0.30(+4.70%) |
Dec 22, 2022 | 6.499 | 6.543 | 6.088 | 6.460 | 800,085 | -0.38(-5.58%) |
Dec 21, 2022 | 6.675 | 6.920 | 6.607 | 6.842 | 627,128 | +0.42(+6.55%) |
Dec 20, 2022 | 6.607 | 6.705 | 6.342 | 6.421 | 401,311 | -0.27(-3.98%) |
Dec 19, 2022 | 7.087 | 7.165 | 6.590 | 6.687 | 356,782 | -0.39(-5.52%) |
Dec 16, 2022 | 7.165 | 7.322 | 6.970 | 7.078 | 319,506 | -0.30(-4.10%) |
Dec 15, 2022 | 7.654 | 7.761 | 7.263 | 7.380 | 496,600 | -0.69(-8.59%) |
Dec 14, 2022 | 8.034 | 8.283 | 7.663 | 8.073 | 310,263 | -0.01(-0.12%) |
Dec 13, 2022 | 9.011 | 9.094 | 7.986 | 8.083 | 475,359 | -0.14(-1.66%) |
Dec 12, 2022 | 8.151 | 8.220 | 7.888 | 8.220 | 154,058 | +0.12(+1.45%) |
Dec 09, 2022 | 8.288 | 8.396 | 8.034 | 8.103 | 207,204 | -0.43(-5.03%) |
Dec 08, 2022 | 8.444 | 8.737 | 8.308 | 8.532 | 206,278 | +0.17(+1.98%) |
Dec 07, 2022 | 8.249 | 8.613 | 8.122 | 8.366 | 181,688 | -0.01(-0.12%) |
Dec 06, 2022 | 8.601 | 8.640 | 8.161 | 8.376 | 281,640 | -0.21(-2.39%) |
Dec 05, 2022 | 9.040 | 9.050 | 8.435 | 8.581 | 371,218 | -0.66(-7.18%) |
Dec 02, 2022 | 8.679 | 9.303 | 8.561 | 9.245 | 336,281 | +0.23(+2.60%) |
Dec 01, 2022 | 9.342 | 9.450 | 8.837 | 9.011 | 421,709 | -0.35(-3.75%) |
Nov 30, 2022 | 8.903 | 9.362 | 8.591 | 9.362 | 461,489 | +0.50(+5.62%) |
Nov 29, 2022 | 8.825 | 8.996 | 8.688 | 8.864 | 142,609 | +0.08(+0.89%) |
Nov 28, 2022 | 8.884 | 9.176 | 8.727 | 8.786 | 268,873 | -0.30(-3.33%) |
Nov 25, 2022 | 9.118 | 9.255 | 9.033 | 9.089 | 168,377 | -0.06(-0.64%) |
Nov 23, 2022 | 9.069 | 9.176 | 8.815 | 9.147 | 459,120 | +0.14(+1.52%) |
Nov 22, 2022 | 8.708 | 9.044 | 8.649 | 9.011 | 569,873 | +0.65(+7.83%) |
Nov 21, 2022 | 8.317 | 8.396 | 8.151 | 8.356 | 325,850 | -0.14(-1.61%) |
Nov 18, 2022 | 8.776 | 8.903 | 8.181 | 8.493 | 583,053 | +0.24(+2.96%) |
Nov 17, 2022 | 7.712 | 8.249 | 7.673 | 8.249 | 593,431 | +0.13(+1.56%) |
Nov 16, 2022 | 8.493 | 8.522 | 7.965 | 8.122 | 953,211 | -1.01(-11.02%) |
Nov 15, 2022 | 9.137 | 9.547 | 8.962 | 9.128 | 1,106,896 | +0.63(+7.47%) |
Nov 14, 2022 | 8.669 | 8.932 | 8.416 | 8.493 | 390,330 | -0.32(-3.65%) |
Nov 11, 2022 | 8.317 | 8.991 | 8.183 | 8.815 | 645,252 | +0.59(+7.12%) |
Nov 10, 2022 | 7.507 | 8.288 | 7.507 | 8.230 | 1,313,430 | +1.55(+23.25%) |
Nov 09, 2022 | 7.322 | 7.351 | 6.619 | 6.677 | 724,448 | -0.78(-10.47%) |
Nov 08, 2022 | 7.546 | 7.741 | 7.078 | 7.458 | 562,674 | +0.07(+0.92%) |
Nov 07, 2022 | 7.361 | 7.449 | 6.912 | 7.390 | 494,053 | +0.22(+3.13%) |
Nov 04, 2022 | 7.517 | 7.615 | 6.795 | 7.165 | 832,529 | -0.04(-0.54%) |
Nov 03, 2022 | 6.912 | 7.456 | 6.795 | 7.205 | 613,087 | +0.14(+1.93%) |
Nov 02, 2022 | 7.976 | 7.058 | 7.068 | 937,988 | -1.00(-12.35%) | |
Nov 01, 2022 | 8.298 | 8.483 | 7.888 | 8.064 | 519,851 | +0.10(+1.23%) |
Oct 31, 2022 | 8.073 | 8.239 | 7.878 | 7.966 | 298,312 | -0.13(-1.57%) |
Oct 28, 2022 | 7.732 | 8.142 | 7.351 | 8.093 | 510,338 | +0.34(+4.41%) |
Oct 27, 2022 | 7.810 | 8.122 | 7.663 | 7.751 | 449,114 | +0.12(+1.53%) |
Oct 26, 2022 | 7.702 | 8.122 | 7.497 | 7.634 | 705,392 | -0.02(-0.26%) |
Oct 25, 2022 | 6.824 | 7.761 | 6.824 | 7.654 | 737,166 | +0.79(+11.52%) |
Oct 24, 2022 | 6.755 | 6.897 | 6.365 | 6.863 | 398,002 | +0.22(+3.38%) |
Oct 21, 2022 | 6.111 | 6.648 | 6.092 | 6.638 | 680,439 | +0.49(+7.94%) |
Oct 20, 2022 | 6.385 | 6.814 | 6.092 | 6.150 | 460,525 | -0.23(-3.67%) |
Oct 19, 2022 | 6.716 | 6.902 | 6.106 | 6.385 | 616,784 | -0.62(-8.79%) |
Oct 18, 2022 | 7.156 | 7.380 | 6.775 | 7.000 | 550,004 | +0.32(+4.82%) |
Oct 17, 2022 | 6.541 | 6.785 | 6.531 | 6.677 | 378,479 | +0.49(+7.89%) |
Oct 14, 2022 | 7.000 | 7.107 | 6.158 | 6.189 | 382,582 | -0.63(-9.30%) |
Oct 13, 2022 | 6.101 | 6.970 | 5.838 | 6.824 | 560,662 | +0.25(+3.86%) |
Oct 12, 2022 | 6.638 | 6.736 | 6.419 | 6.570 | 209,234 | -0.07(-1.03%) |
Oct 11, 2022 | 6.355 | 7.019 | 6.170 | 6.638 | 820,193 | +0.21(+3.34%) |
Oct 10, 2022 | 6.590 | 6.609 | 6.160 | 6.424 | 309,838 | -0.04(-0.60%) |
Oct 07, 2022 | 6.697 | 6.749 | 6.313 | 6.463 | 532,677 | -0.53(-7.54%) |
Oct 06, 2022 | 7.058 | 7.429 | 6.863 | 6.990 | 335,962 | -0.14(-1.92%) |
Oct 05, 2022 | 6.882 | 7.263 | 6.638 | 7.126 | 426,000 | -0.17(-2.28%) |
Oct 04, 2022 | 6.853 | 7.292 | 6.853 | 7.292 | 893,457 | +0.86(+13.35%) |
Oct 03, 2022 | 6.219 | 6.565 | 5.896 | 6.433 | 560,922 | +0.44(+7.33%) |
Sep 30, 2022 | 6.101 | 6.463 | 5.621 | 5.994 | 797,314 | -0.25(-4.06%) |
Sep 29, 2022 | 6.824 | 6.864 | 6.082 | 6.248 | 1,042,612 | -1.03(-14.21%) |
Sep 28, 2022 | 6.629 | 7.390 | 6.629 | 7.283 | 734,600 | +0.69(+10.52%) |
Sep 27, 2022 | 6.648 | 6.892 | 6.336 | 6.590 | 599,384 | +0.20(+3.05%) |
Sep 26, 2022 | 6.716 | 7.068 | 6.365 | 6.394 | 732,617 | -0.33(-4.93%) |
Sep 23, 2022 | 6.668 | 6.785 | 6.336 | 6.726 | 635,136 | -0.23(-3.37%) |
Sep 22, 2022 | 7.536 | 7.541 | 6.882 | 6.960 | 962,314 | -0.61(-8.00%) |
Sep 21, 2022 | 7.888 | 8.366 | 7.546 | 7.566 | 425,648 | -0.23(-3.00%) |
Sep 20, 2022 | 8.288 | 8.288 | 7.543 | 7.800 | 589,587 | -0.65(-7.75%) |
Sep 19, 2022 | 7.958 | 8.465 | 7.939 | 8.455 | 309,086 | +0.30(+3.70%) |
Sep 16, 2022 | 8.094 | 8.416 | 7.900 | 8.153 | 406,977 | -0.34(-4.01%) |
Sep 15, 2022 | 8.396 | 8.981 | 8.309 | 8.494 | 586,804 | +0.05(+0.58%) |
Sep 14, 2022 | 8.572 | 8.601 | 8.007 | 8.445 | 299,595 | -0.05(-0.57%) |
Sep 13, 2022 | 9.322 | 9.408 | 8.377 | 8.494 | 610,147 | -1.76(-17.19%) |
Sep 12, 2022 | 9.945 | 10.51 | 9.916 | 10.26 | 780,424 | +0.52(+5.30%) |
Sep 09, 2022 | 9.195 | 9.785 | 9.107 | 9.741 | 462,937 | +0.69(+7.64%) |
Sep 08, 2022 | 8.718 | 9.049 | 8.406 | 9.049 | 310,688 | -0.04(-0.43%) |
Sep 07, 2022 | 8.280 | 9.137 | 8.280 | 9.088 | 665,734 | +0.81(+9.76%) |
Sep 06, 2022 | 8.484 | 8.611 | 7.921 | 8.280 | 287,217 | -0.17(-1.96%) |
Sep 02, 2022 | 9.010 | 9.030 | 8.250 | 8.445 | 451,387 | -0.22(-2.58%) |
Sep 01, 2022 | 8.513 | 8.669 | 8.104 | 8.669 | 424,593 | -0.06(-0.67%) |
Aug 31, 2022 | 9.351 | 9.351 | 8.669 | 8.728 | 536,871 | -0.51(-5.49%) |
Aug 30, 2022 | 9.819 | 9.916 | 9.010 | 9.234 | 422,326 | -0.29(-3.07%) |
Aug 29, 2022 | 9.448 | 9.778 | 9.205 | 9.526 | 344,039 | -0.17(-1.71%) |
Aug 26, 2022 | 10.92 | 11.01 | 9.653 | 9.692 | 521,353 | -1.05(-9.79%) |
Aug 25, 2022 | 10.18 | 10.95 | 9.935 | 10.74 | 293,646 | +0.54(+5.25%) |
Aug 24, 2022 | 10.37 | 10.63 | 9.984 | 10.21 | 289,338 | -0.27(-2.60%) |
Aug 23, 2022 | 10.64 | 11.11 | 10.48 | 10.48 | 243,837 | -0.05(-0.46%) |
Aug 22, 2022 | 11.01 | 11.01 | 10.38 | 10.53 | 537,753 | -1.08(-9.31%) |
Aug 19, 2022 | 12.38 | 12.52 | 11.38 | 11.61 | 514,094 | -1.23(-9.56%) |
Aug 18, 2022 | 12.97 | 13.02 | 12.40 | 12.84 | 398,110 | -0.30(-2.30%) |
Aug 17, 2022 | 13.71 | 13.83 | 12.81 | 13.14 | 869,676 | -1.19(-8.29%) |
Aug 16, 2022 | 12.88 | 15.09 | 12.88 | 14.33 | 1,210,193 | +1.52(+11.86%) |
Aug 15, 2022 | 12.49 | 12.87 | 12.38 | 12.81 | 285,666 | +0.07(+0.53%) |
Aug 12, 2022 | 12.45 | 12.76 | 11.90 | 12.74 | 521,393 | +0.59(+4.89%) |
Aug 11, 2022 | 12.00 | 12.98 | 12.00 | 12.15 | 979,045 | +0.66(+5.77%) |
Aug 10, 2022 | 11.35 | 11.80 | 11.11 | 11.48 | 562,930 | +1.01(+9.67%) |
Aug 09, 2022 | 11.50 | 11.61 | 10.28 | 10.47 | 592,125 | -1.30(-11.01%) |
Aug 08, 2022 | 10.92 | 12.54 | 10.92 | 11.77 | 737,689 | +1.16(+10.93%) |
Aug 05, 2022 | 9.926 | 10.81 | 9.867 | 10.61 | 350,444 | +0.28(+2.74%) |
Aug 04, 2022 | 10.47 | 10.78 | 10.26 | 10.33 | 430,857 | -0.05(-0.47%) |
Aug 03, 2022 | 9.848 | 10.55 | 9.789 | 10.37 | 424,912 | +0.82(+8.56%) |
Aug 02, 2022 | 9.624 | 9.945 | 9.351 | 9.556 | 340,897 | -0.29(-2.97%) |
Aug 01, 2022 | 9.098 | 9.965 | 8.947 | 9.848 | 382,284 | +0.64(+6.98%) |
Jul 29, 2022 | 9.010 | 9.248 | 8.698 | 9.205 | 418,325 | +0.21(+2.38%) |
Jul 28, 2022 | 8.562 | 9.030 | 8.017 | 8.991 | 381,319 | +0.52(+6.09%) |
Jul 27, 2022 | 8.133 | 8.599 | 7.695 | 8.474 | 536,859 | +0.58(+7.41%) |
Jul 26, 2022 | 8.143 | 8.180 | 7.822 | 7.890 | 558,006 | -1.15(-12.72%) |
Jul 25, 2022 | 9.458 | 9.461 | 8.883 | 9.039 | 219,839 | -0.35(-3.73%) |
Jul 22, 2022 | 9.887 | 10.38 | 9.141 | 9.390 | 319,100 | -0.50(-5.02%) |
Jul 21, 2022 | 9.682 | 9.887 | 9.171 | 9.887 | 283,598 | +0.06(+0.59%) |
Jul 20, 2022 | 9.263 | 9.867 | 8.961 | 9.828 | 557,743 | +0.52(+5.54%) |
Jul 19, 2022 | 8.825 | 9.393 | 8.708 | 9.312 | 934,323 | +0.84(+9.88%) |
Jul 18, 2022 | 8.328 | 9.020 | 8.319 | 8.474 | 598,766 | +0.45(+5.58%) |
Jul 15, 2022 | 7.968 | 8.046 | 7.588 | 8.026 | 1,194,851 | +0.50(+6.60%) |
Jul 14, 2022 | 7.452 | 7.608 | 7.242 | 7.530 | 283,724 | -0.30(-3.86%) |
Jul 13, 2022 | 7.471 | 8.017 | 7.383 | 7.831 | 191,763 | -0.02(-0.25%) |
Jul 12, 2022 | 7.812 | 8.172 | 7.677 | 7.851 | 204,237 | +0.03(+0.37%) |
Jul 11, 2022 | 8.280 | 8.357 | 7.767 | 7.822 | 189,655 | -0.62(-7.38%) |
Jul 08, 2022 | 8.406 | 8.776 | 8.056 | 8.445 | 386,679 | -0.15(-1.70%) |
Jul 07, 2022 | 7.880 | 8.635 | 7.841 | 8.591 | 577,540 | +0.85(+10.94%) |
Jul 06, 2022 | 8.202 | 8.493 | 7.559 | 7.744 | 507,020 | -0.56(-6.69%) |
Jul 05, 2022 | 7.218 | 8.328 | 7.091 | 8.299 | 563,781 | +0.79(+10.51%) |
Jul 01, 2022 | 7.218 | 7.608 | 7.004 | 7.510 | 409,053 | +0.19(+2.66%) |
Jun 30, 2022 | 7.588 | 7.685 | 6.979 | 7.315 | 597,586 | -0.64(-8.08%) |
Jun 29, 2022 | 8.445 | 8.463 | 7.734 | 7.958 | 455,513 | -0.57(-6.74%) |
Jun 28, 2022 | 9.702 | 9.984 | 8.523 | 8.533 | 371,737 | -1.03(-10.79%) |
Jun 27, 2022 | 10.23 | 10.37 | 9.448 | 9.565 | 353,703 | -0.50(-4.94%) |
Jun 24, 2022 | 9.244 | 10.11 | 9.205 | 10.06 | 409,993 | +0.98(+10.84%) |
Jun 23, 2022 | 8.611 | 9.107 | 8.435 | 9.078 | 227,856 | +0.63(+7.50%) |
Jun 22, 2022 | 8.153 | 8.854 | 8.124 | 8.445 | 560,236 | -0.11(-1.34%) |
Jun 21, 2022 | 8.560 | 9.077 | 8.491 | 8.560 | 213,572 | +0.33(+4.02%) |
Jun 17, 2022 | 7.859 | 8.385 | 7.695 | 8.229 | 440,463 | +0.42(+5.35%) |
Jun 16, 2022 | 8.414 | 8.501 | 7.607 | 7.811 | 345,577 | -1.36(-14.85%) |
Jun 15, 2022 | 8.891 | 9.552 | 8.715 | 9.173 | 330,026 | +0.52(+5.96%) |
Jun 14, 2022 | 8.628 | 9.036 | 8.453 | 8.657 | 241,746 | +0.18(+2.18%) |
Jun 13, 2022 | 8.784 | 9.182 | 8.200 | 8.472 | 564,973 | -1.25(-12.81%) |
Jun 10, 2022 | 10.12 | 10.46 | 9.640 | 9.717 | 309,627 | -1.14(-10.48%) |
Jun 09, 2022 | 11.14 | 11.41 | 10.84 | 10.86 | 179,579 | -0.35(-3.13%) |
Jun 08, 2022 | 11.04 | 11.70 | 10.81 | 11.21 | 214,312 | -0.03(-0.26%) |
Jun 07, 2022 | 10.52 | 11.33 | 10.22 | 11.23 | 272,903 | +0.18(+1.58%) |
Jun 06, 2022 | 11.26 | 11.40 | 10.58 | 11.06 | 526,695 | +0.19(+1.79%) |
Jun 03, 2022 | 10.96 | 11.28 | 10.65 | 10.87 | 326,530 | -0.54(-4.69%) |
Jun 02, 2022 | 10.61 | 11.50 | 10.44 | 11.40 | 326,529 | +0.92(+8.82%) |
Jun 01, 2022 | 11.30 | 11.51 | 10.19 | 10.48 | 316,927 | -0.57(-5.19%) |
May 31, 2022 | 11.58 | 11.61 | 10.76 | 11.05 | 476,560 | -0.72(-6.12%) |
May 27, 2022 | 11.14 | 11.81 | 11.09 | 11.77 | 835,916 | +0.63(+5.68%) |
May 26, 2022 | 10.27 | 11.41 | 10.27 | 11.14 | 1,589,902 | +1.40(+14.39%) |
May 25, 2022 | 7.947 | 9.892 | 7.918 | 9.737 | 1,816,381 | +1.65(+20.46%) |
May 24, 2022 | 8.463 | 8.492 | 7.597 | 8.083 | 875,043 | -0.91(-10.16%) |
May 23, 2022 | 9.173 | 9.202 | 8.497 | 8.998 | 885,413 | -0.04(-0.43%) |
May 20, 2022 | 9.902 | 9.960 | 8.083 | 9.036 | 1,256,382 | -0.67(-6.91%) |
May 19, 2022 | 9.455 | 10.26 | 9.046 | 9.708 | 690,028 | -0.02(-0.20%) |
May 18, 2022 | 11.61 | 11.64 | 9.329 | 9.727 | 1,077,262 | -3.18(-24.64%) |
May 17, 2022 | 12.55 | 13.05 | 11.80 | 12.91 | 190,699 | +0.79(+6.50%) |
May 16, 2022 | 12.44 | 12.73 | 11.92 | 12.12 | 155,060 | -0.43(-3.41%) |
May 13, 2022 | 12.08 | 12.80 | 11.99 | 12.55 | 345,652 | +1.13(+9.88%) |
May 12, 2022 | 10.22 | 12.07 | 10.15 | 11.42 | 400,008 | +1.00(+9.62%) |
May 11, 2022 | 11.88 | 12.34 | 10.30 | 10.42 | 497,254 | -1.36(-11.56%) |
May 10, 2022 | 13.02 | 13.30 | 10.97 | 11.78 | 244,556 | -0.64(-5.17%) |
May 09, 2022 | 12.96 | 13.37 | 12.16 | 12.42 | 186,026 | -1.36(-9.88%) |
May 06, 2022 | 14.43 | 14.67 | 12.95 | 13.78 | 201,545 | -1.09(-7.33%) |
May 05, 2022 | 16.33 | 16.46 | 14.11 | 14.87 | 404,151 | -2.44(-14.10%) |
May 04, 2022 | 15.89 | 17.34 | 14.85 | 17.31 | 282,792 | +1.31(+8.21%) |
May 03, 2022 | 15.74 | 16.20 | 15.29 | 16.00 | 179,089 | +0.19(+1.23%) |
May 02, 2022 | 14.54 | 15.81 | 14.18 | 15.81 | 224,732 | +1.31(+9.06%) |
Apr 29, 2022 | 15.68 | 16.27 | 14.35 | 14.49 | 243,063 | -1.72(-10.62%) |
Apr 28, 2022 | 15.69 | 16.56 | 14.50 | 16.21 | 436,053 | +0.90(+5.91%) |
Apr 27, 2022 | 15.51 | 16.16 | 14.81 | 15.31 | 203,955 | -0.14(-0.88%) |
Apr 26, 2022 | 16.66 | 16.74 | 15.42 | 15.45 | 235,431 | -1.74(-10.13%) |
Apr 25, 2022 | 15.88 | 17.22 | 15.68 | 17.19 | 192,404 | +0.75(+4.56%) |
Apr 22, 2022 | 18.00 | 18.16 | 16.26 | 16.44 | 480,547 | -2.20(-11.80%) |
Apr 21, 2022 | 20.44 | 20.67 | 18.22 | 18.64 | 322,852 | -1.25(-6.26%) |
Apr 20, 2022 | 20.96 | 21.08 | 19.81 | 19.88 | 251,215 | -0.86(-4.13%) |
Apr 19, 2022 | 18.67 | 21.01 | 18.66 | 20.74 | 386,970 | +2.11(+11.33%) |
Apr 18, 2022 | 18.81 | 19.09 | 18.10 | 18.63 | 106,829 | -0.48(-2.49%) |
Apr 14, 2022 | 19.78 | 20.33 | 19.03 | 19.10 | 118,284 | -0.54(-2.77%) |
Apr 13, 2022 | 18.49 | 19.79 | 18.30 | 19.65 | 172,576 | +1.18(+6.37%) |
Apr 12, 2022 | 19.64 | 20.75 | 18.27 | 18.47 | 248,405 | -0.37(-1.96%) |
Apr 11, 2022 | 18.35 | 20.14 | 18.19 | 18.84 | 186,048 | +0.12(+0.62%) |
Apr 08, 2022 | 18.03 | 19.49 | 17.64 | 18.72 | 346,813 | +0.63(+3.49%) |
Apr 07, 2022 | 17.62 | 18.27 | 16.55 | 18.09 | 176,863 | +0.30(+1.69%) |
Apr 06, 2022 | 17.96 | 18.12 | 16.76 | 17.79 | 190,961 | -0.87(-4.64%) |
Apr 05, 2022 | 19.70 | 20.19 | 18.46 | 18.66 | 180,594 | -1.22(-6.12%) |
Apr 04, 2022 | 18.63 | 20.13 | 18.35 | 19.87 | 300,865 | +1.47(+7.98%) |
Apr 01, 2022 | 18.91 | 19.11 | 18.06 | 18.40 | 335,550 | -0.27(-1.46%) |
Mar 31, 2022 | 20.64 | 20.64 | 18.54 | 18.68 | 569,235 | -1.79(-8.75%) |
Mar 30, 2022 | 22.68 | 22.74 | 20.19 | 20.47 | 451,645 | -3.00(-12.77%) |
Mar 29, 2022 | 21.67 | 23.86 | 21.67 | 23.46 | 415,804 | +2.48(+11.82%) |
Mar 28, 2022 | 20.32 | 20.98 | 19.45 | 20.98 | 110,039 | +0.66(+3.25%) |
Mar 25, 2022 | 21.33 | 21.41 | 19.88 | 20.32 | 150,985 | -0.94(-4.44%) |
Mar 24, 2022 | 21.01 | 21.26 | 19.97 | 21.26 | 137,362 | +0.67(+3.26%) |
Mar 23, 2022 | 21.52 | 21.89 | 20.50 | 20.59 | 133,773 | -1.36(-6.20%) |
Mar 22, 2022 | 20.97 | 22.13 | 20.97 | 21.95 | 154,147 | +1.33(+6.46%) |
Mar 21, 2022 | 22.06 | 22.38 | 20.09 | 20.62 | 144,160 | -1.38(-6.28%) |
Mar 18, 2022 | 20.87 | 22.11 | 20.73 | 22.00 | 168,938 | +0.75(+3.52%) |
Mar 17, 2022 | 19.96 | 21.36 | 19.65 | 21.25 | 227,079 | +0.90(+4.45%) |
Mar 16, 2022 | 18.73 | 20.48 | 18.56 | 20.35 | 404,682 | +2.15(+11.81%) |
Mar 15, 2022 | 16.91 | 18.31 | 16.91 | 18.20 | 144,347 | +1.43(+8.53%) |
Mar 14, 2022 | 17.50 | 18.06 | 16.52 | 16.77 | 159,982 | -0.56(-3.25%) |
Mar 11, 2022 | 19.10 | 19.35 | 17.29 | 17.33 | 287,336 | -1.50(-7.95%) |
Mar 10, 2022 | 18.08 | 18.89 | 18.83 | 175,329 | +0.00(+0.00%) | |
Mar 09, 2022 | 18.81 | 19.50 | 18.68 | 18.83 | 191,233 | +1.03(+5.79%) |
Mar 08, 2022 | 16.73 | 19.45 | 16.59 | 17.80 | 301,698 | +1.07(+6.40%) |
Mar 07, 2022 | 19.10 | 19.63 | 16.63 | 16.73 | 261,840 | -2.47(-12.87%) |
Mar 04, 2022 | 19.87 | 20.10 | 18.42 | 19.20 | 187,486 | -1.25(-6.13%) |
Mar 03, 2022 | 21.58 | 21.58 | 19.63 | 20.46 | 177,699 | -0.77(-3.62%) |
Mar 02, 2022 | 19.47 | 21.64 | 19.26 | 21.22 | 314,883 | +2.07(+10.82%) |
Mar 01, 2022 | 20.63 | 21.06 | 18.70 | 19.15 | 219,520 | -1.57(-7.56%) |
Feb 28, 2022 | 19.86 | 21.15 | 19.74 | 20.72 | 296,472 | -0.10(-0.47%) |
Feb 25, 2022 | 19.90 | 20.82 | 19.20 | 20.82 | 294,239 | +1.03(+5.21%) |
Feb 24, 2022 | 15.57 | 19.88 | 15.39 | 19.78 | 484,759 | +2.07(+11.70%) |
Feb 23, 2022 | 19.63 | 19.66 | 17.58 | 17.71 | 372,887 | -1.37(-7.19%) |
Feb 22, 2022 | 21.16 | 21.76 | 18.77 | 19.08 | 358,137 | -2.47(-11.46%) |
Feb 18, 2022 | 21.56 | 0 | -0.56(-2.55%) | |||
Feb 17, 2022 | 23.55 | 24.00 | 21.84 | 22.12 | 203,558 | -1.86(-7.75%) |
Feb 16, 2022 | 24.50 | 24.67 | 23.20 | 23.98 | 277,032 | -0.88(-3.52%) |
Feb 15, 2022 | 23.67 | 24.97 | 23.54 | 24.85 | 264,304 | +2.26(+9.99%) |
Feb 14, 2022 | 22.96 | 23.57 | 22.09 | 22.60 | 180,992 | -0.39(-1.69%) |
Feb 11, 2022 | 24.53 | 25.00 | 22.60 | 22.98 | 256,260 | -1.46(-5.97%) |
Feb 10, 2022 | 24.76 | 26.80 | 23.99 | 24.44 | 423,011 | -1.69(-6.48%) |
Feb 09, 2022 | 25.33 | 26.19 | 25.19 | 26.14 | 443,094 | +1.54(+6.25%) |
Feb 08, 2022 | 22.61 | 24.91 | 22.61 | 24.60 | 307,749 | +1.93(+8.49%) |
Feb 07, 2022 | 22.56 | 23.59 | 21.94 | 22.67 | 199,288 | +0.32(+1.44%) |
Feb 04, 2022 | 22.44 | 22.91 | 20.53 | 22.35 | 477,654 | +0.13(+0.57%) |
Feb 03, 2022 | 23.33 | 21.96 | 22.23 | 371,590 | -1.95(-8.05%) | |
Feb 02, 2022 | 26.59 | 26.63 | 23.38 | 24.17 | 296,059 | -2.18(-8.27%) |
Feb 01, 2022 | 25.54 | 26.46 | 24.18 | 26.35 | 298,244 | +1.01(+3.99%) |
Jan 31, 2022 | 22.45 | 25.34 | 25.34 | 335,896 | +2.62(+11.52%) | |
Jan 28, 2022 | 21.85 | 22.72 | 20.19 | 22.72 | 292,954 | +0.61(+2.77%) |
Jan 27, 2022 | 23.42 | 24.42 | 21.78 | 22.11 | 348,009 | -0.59(-2.61%) |
Jan 26, 2022 | 25.79 | 25.98 | 22.34 | 22.70 | 332,269 | -1.89(-7.67%) |
Jan 25, 2022 | 24.35 | 25.54 | 23.29 | 24.59 | 254,628 | -1.22(-4.71%) |
Jan 24, 2022 | 20.89 | 26.04 | 20.44 | 25.81 | 715,458 | +3.86(+17.60%) |
Jan 21, 2022 | 22.43 | 23.54 | 21.17 | 21.94 | 392,477 | -1.00(-4.37%) |
Jan 20, 2022 | 26.05 | 27.39 | 22.70 | 22.95 | 332,372 | -2.63(-10.27%) |
Jan 19, 2022 | 26.35 | 27.14 | 25.45 | 25.57 | 227,065 | -0.54(-2.05%) |
Jan 18, 2022 | 27.14 | 27.28 | 25.76 | 26.11 | 404,480 | -1.84(-6.58%) |
Jan 14, 2022 | 27.95 | 0 | -1.84(-6.17%) | |||
Jan 13, 2022 | 30.98 | 31.55 | 29.50 | 29.78 | 209,327 | -0.67(-2.20%) |
Jan 12, 2022 | 32.05 | 32.67 | 29.71 | 30.46 | 306,029 | -1.23(-3.87%) |
Jan 11, 2022 | 30.04 | 31.82 | 29.51 | 31.68 | 355,919 | +1.53(+5.06%) |
Jan 10, 2022 | 30.72 | 30.83 | 27.17 | 30.15 | 618,095 | -1.62(-5.11%) |
Jan 07, 2022 | 32.94 | 33.87 | 31.39 | 31.78 | 215,871 | -1.20(-3.63%) |
Jan 06, 2022 | 32.88 | 33.81 | 31.01 | 32.97 | 310,495 | +0.61(+1.89%) |
Jan 05, 2022 | 35.97 | 36.52 | 32.29 | 32.36 | 272,748 | -3.70(-10.25%) |
Jan 04, 2022 | 36.96 | 37.64 | 35.12 | 36.06 | 381,667 | -0.79(-2.14%) |