Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.98 | 11.98 | 10.60 | 11.03 | 2,307 | -0.17(-1.54%) |
Dec 29, 2022 | 10.80 | 11.60 | 10.20 | 11.20 | 5,812 | +0.00(+0.00%) |
Dec 28, 2022 | 10.62 | 11.20 | 10.62 | 11.20 | 3,732 | +0.38(+3.51%) |
Dec 27, 2022 | 11.27 | 11.60 | 10.70 | 10.82 | 1,933 | -0.18(-1.67%) |
Dec 23, 2022 | 10.76 | 11.79 | 10.10 | 11.00 | 6,028 | +0.85(+8.41%) |
Dec 22, 2022 | 10.20 | 10.45 | 10.00 | 10.15 | 4,210 | +0.21(+2.07%) |
Dec 21, 2022 | 10.41 | 10.60 | 9.942 | 9.944 | 5,905 | +0.00(+0.02%) |
Dec 20, 2022 | 10.29 | 11.20 | 9.400 | 9.942 | 10,699 | -1.60(-13.85%) |
Dec 19, 2022 | 12.00 | 12.54 | 10.02 | 11.54 | 5,718 | -0.80(-6.50%) |
Dec 16, 2022 | 13.00 | 13.20 | 11.80 | 12.34 | 3,214 | -0.06(-0.47%) |
Dec 15, 2022 | 12.80 | 13.10 | 12.40 | 12.40 | 1,054 | -0.37(-2.88%) |
Dec 14, 2022 | 12.46 | 13.60 | 12.46 | 12.77 | 1,570 | +0.30(+2.44%) |
Dec 13, 2022 | 13.60 | 14.39 | 11.12 | 12.46 | 4,807 | -0.97(-7.19%) |
Dec 12, 2022 | 13.43 | 14.39 | 13.43 | 13.43 | 1,132 | +0.00(+0.00%) |
Dec 09, 2022 | 14.60 | 14.60 | 12.84 | 13.43 | 4,293 | -1.04(-7.19%) |
Dec 08, 2022 | 14.40 | 15.00 | 14.42 | 14.47 | 908 | -0.18(-1.22%) |
Dec 07, 2022 | 14.55 | 15.00 | 14.42 | 14.65 | 1,119 | -0.19(-1.28%) |
Dec 06, 2022 | 15.14 | 15.83 | 14.54 | 14.84 | 3,192 | +0.29(+2.02%) |
Dec 05, 2022 | 15.05 | 15.40 | 14.40 | 14.54 | 1,343 | -0.99(-6.40%) |
Dec 02, 2022 | 15.40 | 15.60 | 15.10 | 15.54 | 1,154 | +0.33(+2.20%) |
Dec 01, 2022 | 14.82 | 15.80 | 14.82 | 15.20 | 735 | -0.13(-0.86%) |
Nov 30, 2022 | 15.21 | 15.60 | 15.00 | 15.34 | 506 | +0.13(+0.87%) |
Nov 29, 2022 | 15.40 | 15.78 | 15.00 | 15.20 | 318 | +0.20(+1.36%) |
Nov 28, 2022 | 15.56 | 15.56 | 15.00 | 15.00 | 428 | -0.30(-1.97%) |
Nov 25, 2022 | 15.00 | 15.56 | 15.00 | 15.30 | 320 | -0.04(-0.27%) |
Nov 23, 2022 | 15.20 | 15.70 | 15.00 | 15.34 | 3,635 | +0.14(+0.93%) |
Nov 22, 2022 | 15.20 | 16.20 | 15.20 | 15.20 | 1,490 | -0.22(-1.41%) |
Nov 21, 2022 | 15.20 | 16.00 | 15.20 | 15.42 | 593 | -0.18(-1.14%) |
Nov 18, 2022 | 16.20 | 16.20 | 15.51 | 15.60 | 525 | +0.10(+0.62%) |
Nov 17, 2022 | 15.80 | 16.46 | 15.20 | 15.50 | 1,788 | -0.52(-3.25%) |
Nov 16, 2022 | 16.80 | 16.80 | 15.80 | 16.02 | 2,253 | +0.02(+0.12%) |
Nov 15, 2022 | 17.10 | 17.20 | 16.00 | 16.00 | 2,295 | -1.00(-5.87%) |
Nov 14, 2022 | 16.00 | 17.00 | 16.00 | 17.00 | 1,315 | +0.56(+3.39%) |
Nov 11, 2022 | 15.70 | 16.66 | 15.20 | 16.44 | 1,517 | +0.77(+4.93%) |
Nov 10, 2022 | 15.00 | 16.17 | 15.00 | 15.67 | 3,556 | +0.53(+3.53%) |
Nov 09, 2022 | 16.20 | 16.80 | 15.04 | 15.14 | 3,273 | -1.13(-6.92%) |
Nov 08, 2022 | 16.42 | 17.20 | 16.26 | 16.26 | 820 | -0.41(-2.48%) |
Nov 07, 2022 | 16.80 | 17.00 | 16.40 | 16.68 | 1,532 | -0.12(-0.74%) |
Nov 04, 2022 | 17.07 | 17.07 | 16.40 | 16.80 | 538 | -0.36(-2.10%) |
Nov 03, 2022 | 16.40 | 17.16 | 15.77 | 17.16 | 997 | +0.76(+4.63%) |
Nov 02, 2022 | 17.00 | 17.20 | 16.40 | 16.40 | 1,470 | -0.55(-3.24%) |
Nov 01, 2022 | 17.20 | 17.20 | 16.12 | 16.95 | 3,391 | +0.75(+4.63%) |
Oct 31, 2022 | 16.00 | 16.66 | 16.03 | 16.20 | 928 | +0.41(+2.62%) |
Oct 28, 2022 | 16.20 | 16.20 | 15.44 | 15.79 | 2,668 | -0.32(-2.00%) |
Oct 27, 2022 | 16.60 | 16.60 | 15.75 | 16.11 | 2,028 | -0.29(-1.78%) |
Oct 26, 2022 | 16.00 | 16.94 | 15.90 | 16.40 | 2,127 | +0.20(+1.23%) |
Oct 25, 2022 | 16.62 | 16.80 | 15.40 | 16.20 | 2,435 | +0.10(+0.62%) |
Oct 24, 2022 | 16.40 | 17.09 | 16.01 | 16.10 | 2,601 | -0.32(-1.95%) |
Oct 21, 2022 | 16.40 | 17.06 | 16.40 | 16.42 | 1,534 | +0.01(+0.07%) |
Oct 20, 2022 | 16.40 | 17.40 | 16.40 | 16.41 | 1,867 | +0.01(+0.04%) |
Oct 19, 2022 | 17.60 | 17.80 | 16.40 | 16.40 | 3,164 | -0.88(-5.10%) |
Oct 18, 2022 | 17.60 | 17.60 | 17.04 | 17.28 | 2,006 | +0.28(+1.66%) |
Oct 17, 2022 | 16.90 | 17.56 | 16.83 | 17.00 | 1,589 | +0.18(+1.09%) |
Oct 14, 2022 | 17.00 | 17.46 | 16.76 | 16.82 | 699 | -0.03(-0.17%) |
Oct 13, 2022 | 17.80 | 17.80 | 16.60 | 16.85 | 1,522 | -0.30(-1.74%) |
Oct 12, 2022 | 17.60 | 17.60 | 16.60 | 17.14 | 1,494 | -0.01(-0.05%) |
Oct 11, 2022 | 17.80 | 17.80 | 16.60 | 17.15 | 893 | -0.25(-1.43%) |
Oct 10, 2022 | 17.20 | 17.60 | 16.91 | 17.40 | 811 | +0.37(+2.20%) |
Oct 07, 2022 | 16.80 | 17.40 | 16.00 | 17.03 | 990 | -0.28(-1.60%) |
Oct 06, 2022 | 16.40 | 17.45 | 16.40 | 17.30 | 992 | +0.47(+2.79%) |
Oct 05, 2022 | 16.40 | 17.37 | 16.40 | 16.83 | 1,696 | +0.03(+0.17%) |
Oct 04, 2022 | 17.00 | 17.60 | 16.47 | 16.80 | 3,545 | +0.06(+0.33%) |
Oct 03, 2022 | 16.80 | 17.60 | 16.03 | 16.75 | 1,835 | +0.67(+4.15%) |
Sep 30, 2022 | 16.80 | 17.20 | 16.07 | 16.08 | 1,834 | -1.06(-6.21%) |
Sep 29, 2022 | 18.20 | 18.53 | 16.83 | 17.14 | 1,408 | -0.66(-3.70%) |
Sep 28, 2022 | 16.60 | 18.20 | 16.38 | 17.80 | 2,736 | +1.00(+5.98%) |
Sep 27, 2022 | 17.20 | 17.20 | 16.46 | 16.80 | 2,434 | +0.24(+1.42%) |
Sep 26, 2022 | 15.80 | 16.80 | 15.70 | 16.56 | 4,239 | +0.96(+6.17%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.44 | 15.60 | 3,989 | -1.08(-6.49%) |
Sep 22, 2022 | 18.20 | 18.24 | 16.24 | 16.68 | 5,063 | -1.06(-5.96%) |
Sep 21, 2022 | 18.56 | 18.91 | 17.16 | 17.74 | 5,189 | -0.81(-4.37%) |
Sep 20, 2022 | 19.00 | 19.40 | 18.25 | 18.55 | 6,679 | -1.05(-5.36%) |
Sep 19, 2022 | 18.60 | 19.60 | 18.24 | 19.60 | 2,091 | +0.69(+3.64%) |
Sep 16, 2022 | 19.74 | 19.74 | 18.20 | 18.91 | 24,549 | -1.89(-9.08%) |
Sep 15, 2022 | 19.60 | 25.20 | 19.24 | 20.80 | 150,932 | +1.60(+8.33%) |
Sep 14, 2022 | 19.60 | 20.16 | 19.20 | 19.20 | 6,371 | -0.60(-3.01%) |
Sep 13, 2022 | 19.80 | 20.20 | 19.40 | 19.80 | 5,145 | -0.02(-0.11%) |
Sep 12, 2022 | 20.20 | 20.40 | 19.40 | 19.82 | 7,897 | -0.38(-1.89%) |
Sep 09, 2022 | 20.60 | 22.00 | 19.65 | 20.20 | 9,284 | -0.80(-3.81%) |
Sep 08, 2022 | 20.60 | 21.60 | 20.40 | 21.00 | 1,656 | +0.60(+2.94%) |
Sep 07, 2022 | 20.80 | 20.81 | 20.01 | 20.40 | 4,639 | -0.20(-0.97%) |
Sep 06, 2022 | 21.00 | 21.40 | 20.40 | 20.60 | 6,180 | -1.20(-5.50%) |
Sep 02, 2022 | 22.20 | 22.40 | 20.80 | 21.80 | 7,088 | -0.60(-2.68%) |
Sep 01, 2022 | 23.20 | 23.33 | 22.20 | 22.40 | 8,094 | -1.20(-5.08%) |
Aug 31, 2022 | 24.40 | 24.40 | 23.00 | 23.60 | 1,386 | -0.40(-1.67%) |
Aug 30, 2022 | 24.80 | 24.80 | 23.20 | 24.00 | 4,908 | +0.50(+2.13%) |
Aug 29, 2022 | 24.20 | 24.40 | 23.20 | 23.50 | 1,722 | -0.60(-2.49%) |
Aug 26, 2022 | 24.80 | 25.20 | 23.69 | 24.10 | 1,059 | -0.10(-0.41%) |
Aug 25, 2022 | 24.40 | 25.20 | 23.80 | 24.20 | 2,945 | -0.20(-0.82%) |
Aug 24, 2022 | 24.20 | 25.00 | 24.06 | 24.40 | 1,039 | -0.20(-0.81%) |
Aug 23, 2022 | 23.80 | 25.20 | 23.20 | 24.60 | 4,215 | +1.46(+6.29%) |
Aug 22, 2022 | 26.00 | 26.80 | 22.60 | 23.14 | 10,990 | -2.56(-9.95%) |
Aug 19, 2022 | 26.40 | 27.40 | 25.40 | 25.70 | 3,070 | +0.10(+0.39%) |
Aug 18, 2022 | 27.00 | 27.12 | 25.20 | 25.60 | 7,374 | -1.40(-5.19%) |
Aug 17, 2022 | 26.40 | 27.40 | 26.40 | 27.00 | 1,429 | +0.20(+0.75%) |
Aug 16, 2022 | 29.40 | 29.40 | 26.40 | 26.80 | 26,681 | -3.20(-10.67%) |
Aug 15, 2022 | 30.20 | 31.00 | 28.80 | 30.00 | 7,864 | -1.10(-3.54%) |
Aug 12, 2022 | 30.80 | 31.80 | 30.80 | 31.10 | 6,362 | +0.50(+1.63%) |
Aug 11, 2022 | 31.40 | 32.40 | 30.46 | 30.60 | 3,400 | +0.20(+0.66%) |
Aug 10, 2022 | 28.80 | 31.00 | 28.80 | 30.40 | 9,053 | +0.80(+2.70%) |
Aug 09, 2022 | 32.20 | 32.20 | 29.19 | 29.60 | 10,866 | -3.00(-9.20%) |
Aug 08, 2022 | 32.80 | 34.00 | 32.00 | 32.60 | 12,053 | +0.60(+1.88%) |
Aug 05, 2022 | 30.00 | 32.61 | 28.00 | 32.00 | 15,452 | +1.40(+4.58%) |
Aug 04, 2022 | 28.80 | 33.40 | 25.60 | 30.60 | 51,880 | -0.20(-0.65%) |
Aug 03, 2022 | 31.80 | 33.80 | 29.40 | 30.80 | 64,113 | +1.40(+4.76%) |
Aug 02, 2022 | 23.60 | 33.35 | 23.40 | 29.40 | 117,627 | +5.40(+22.50%) |
Aug 01, 2022 | 24.00 | 25.00 | 23.60 | 24.00 | 783 | -0.40(-1.64%) |
Jul 29, 2022 | 23.60 | 24.60 | 23.60 | 24.40 | 1,113 | +0.80(+3.39%) |
Jul 28, 2022 | 23.20 | 23.80 | 22.79 | 23.60 | 1,255 | +0.40(+1.72%) |
Jul 27, 2022 | 23.60 | 23.60 | 22.82 | 23.20 | 907 | +0.20(+0.87%) |
Jul 26, 2022 | 23.00 | 23.60 | 22.80 | 23.00 | 1,282 | +0.00(+0.00%) |
Jul 25, 2022 | 23.20 | 23.60 | 22.80 | 23.00 | 871 | -0.40(-1.71%) |
Jul 22, 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 1,042 | -0.20(-0.85%) |
Jul 21, 2022 | 23.40 | 24.20 | 22.60 | 23.60 | 2,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.20 | 26.20 | 23.21 | 23.60 | 15,711 | +0.40(+1.72%) |
Jul 19, 2022 | 23.60 | 24.40 | 23.20 | 23.20 | 1,361 | -0.20(-0.86%) |
Jul 18, 2022 | 23.60 | 24.40 | 23.20 | 23.40 | 1,093 | -0.20(-0.84%) |
Jul 15, 2022 | 24.40 | 24.40 | 22.60 | 23.60 | 911 | +0.00(+0.00%) |
Jul 14, 2022 | 24.00 | 24.00 | 23.00 | 23.60 | 1,090 | -0.40(-1.67%) |
Jul 13, 2022 | 23.80 | 24.00 | 23.31 | 24.00 | 799 | +0.00(+0.00%) |
Jul 12, 2022 | 23.60 | 24.60 | 23.60 | 24.00 | 1,185 | -0.60(-2.44%) |
Jul 11, 2022 | 24.20 | 24.80 | 23.40 | 24.60 | 1,422 | +0.00(+0.00%) |
Jul 08, 2022 | 25.00 | 25.20 | 24.20 | 24.60 | 3,567 | +0.10(+0.41%) |
Jul 07, 2022 | 23.80 | 24.80 | 23.60 | 24.50 | 2,318 | +0.70(+2.94%) |
Jul 06, 2022 | 23.60 | 24.80 | 23.40 | 23.80 | 2,407 | +0.20(+0.85%) |
Jul 05, 2022 | 21.40 | 24.00 | 21.40 | 23.60 | 4,190 | +1.40(+6.31%) |
Jul 01, 2022 | 21.00 | 22.40 | 21.00 | 22.20 | 3,370 | +1.00(+4.72%) |
Jun 30, 2022 | 23.10 | 23.10 | 21.00 | 21.20 | 4,251 | -2.40(-10.17%) |
Jun 29, 2022 | 22.80 | 23.80 | 21.20 | 23.60 | 4,661 | +0.80(+3.51%) |
Jun 28, 2022 | 22.00 | 24.00 | 21.66 | 22.80 | 15,660 | +1.20(+5.56%) |
Jun 27, 2022 | 21.80 | 21.90 | 21.20 | 21.60 | 2,541 | +0.40(+1.89%) |
Jun 24, 2022 | 21.60 | 23.20 | 21.00 | 21.20 | 4,490 | -1.00(-4.50%) |
Jun 23, 2022 | 21.80 | 22.40 | 20.90 | 22.20 | 2,500 | +0.60(+2.78%) |
Jun 22, 2022 | 21.60 | 22.00 | 21.20 | 21.60 | 1,646 | -0.40(-1.82%) |
Jun 21, 2022 | 20.80 | 22.30 | 20.60 | 22.00 | 1,733 | +0.20(+0.92%) |
Jun 17, 2022 | 21.40 | 22.00 | 21.20 | 21.80 | 1,598 | +0.40(+1.87%) |
Jun 16, 2022 | 20.80 | 21.40 | 20.60 | 21.40 | 3,428 | -0.40(-1.83%) |
Jun 15, 2022 | 21.40 | 22.60 | 20.80 | 21.80 | 1,924 | +0.20(+0.93%) |
Jun 14, 2022 | 20.80 | 22.40 | 20.80 | 21.60 | 3,413 | +0.40(+1.89%) |
Jun 13, 2022 | 23.00 | 23.00 | 21.00 | 21.20 | 8,493 | -2.20(-9.40%) |
Jun 10, 2022 | 23.00 | 24.40 | 22.80 | 23.40 | 1,886 | -0.60(-2.50%) |
Jun 09, 2022 | 23.80 | 24.60 | 23.70 | 24.00 | 2,391 | +0.20(+0.84%) |
Jun 08, 2022 | 23.00 | 24.20 | 22.80 | 23.80 | 6,875 | +0.40(+1.71%) |
Jun 07, 2022 | 23.00 | 24.00 | 23.00 | 23.40 | 2,657 | +0.40(+1.74%) |
Jun 06, 2022 | 23.20 | 24.00 | 22.80 | 23.00 | 2,621 | -0.60(-2.54%) |
Jun 03, 2022 | 23.60 | 24.20 | 23.40 | 23.60 | 1,300 | -0.60(-2.48%) |
Jun 02, 2022 | 24.40 | 25.20 | 23.40 | 24.20 | 7,031 | -0.20(-0.82%) |
Jun 01, 2022 | 23.40 | 24.84 | 23.50 | 24.40 | 7,392 | +1.60(+7.02%) |
May 31, 2022 | 23.00 | 24.00 | 22.80 | 22.80 | 4,011 | -0.40(-1.72%) |
May 27, 2022 | 22.20 | 23.80 | 22.20 | 23.20 | 3,215 | +0.80(+3.57%) |
May 26, 2022 | 22.20 | 23.00 | 22.00 | 22.40 | 3,163 | +0.20(+0.90%) |
May 25, 2022 | 22.00 | 22.40 | 22.00 | 22.20 | 4,922 | +0.60(+2.78%) |
May 24, 2022 | 21.20 | 24.00 | 20.20 | 21.60 | 42,194 | +0.20(+0.93%) |
May 23, 2022 | 21.20 | 22.20 | 21.00 | 21.40 | 5,235 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.80 | 21.00 | 21.40 | 2,172 | -0.20(-0.93%) |
May 19, 2022 | 21.00 | 22.00 | 20.86 | 21.60 | 1,745 | +0.80(+3.85%) |
May 18, 2022 | 21.20 | 22.00 | 20.80 | 20.80 | 2,659 | -0.70(-3.26%) |
May 17, 2022 | 20.80 | 21.80 | 20.60 | 21.50 | 6,749 | +0.30(+1.42%) |
May 16, 2022 | 20.00 | 21.60 | 20.00 | 21.20 | 4,373 | +0.80(+3.92%) |
May 13, 2022 | 19.80 | 20.60 | 19.00 | 20.40 | 15,359 | +0.00(+0.00%) |
May 12, 2022 | 18.80 | 21.40 | 18.20 | 20.40 | 10,452 | +0.20(+0.99%) |
May 11, 2022 | 22.00 | 22.40 | 19.20 | 20.20 | 27,830 | -2.60(-11.40%) |
May 10, 2022 | 19.00 | 25.80 | 18.60 | 22.80 | 345,009 | +3.13(+15.91%) |
May 09, 2022 | 20.80 | 20.80 | 19.15 | 19.67 | 3,933 | -1.13(-5.43%) |
May 06, 2022 | 20.00 | 20.80 | 19.60 | 20.80 | 5,147 | +0.20(+0.97%) |
May 05, 2022 | 21.60 | 21.60 | 20.20 | 20.60 | 3,270 | -0.80(-3.74%) |
May 04, 2022 | 20.60 | 21.60 | 20.20 | 21.40 | 2,802 | +0.40(+1.90%) |
May 03, 2022 | 22.00 | 22.00 | 21.00 | 21.00 | 1,577 | -0.40(-1.87%) |
May 02, 2022 | 21.40 | 22.60 | 20.60 | 21.40 | 2,340 | +0.00(+0.00%) |
Apr 29, 2022 | 22.00 | 22.80 | 21.00 | 21.40 | 3,151 | -0.40(-1.83%) |
Apr 28, 2022 | 21.00 | 21.80 | 20.80 | 21.80 | 3,344 | +0.80(+3.81%) |
Apr 27, 2022 | 20.60 | 22.20 | 20.20 | 21.00 | 5,405 | +0.00(+0.00%) |
Apr 26, 2022 | 21.80 | 25.20 | 20.40 | 21.00 | 38,935 | -0.80(-3.67%) |
Apr 25, 2022 | 21.80 | 22.60 | 21.20 | 21.80 | 5,376 | +0.60(+2.83%) |
Apr 22, 2022 | 22.00 | 22.00 | 21.20 | 21.20 | 3,904 | -1.20(-5.36%) |
Apr 21, 2022 | 22.60 | 23.06 | 22.00 | 22.40 | 2,889 | -0.30(-1.32%) |
Apr 20, 2022 | 22.80 | 22.92 | 22.24 | 22.70 | 1,579 | +0.10(+0.44%) |
Apr 19, 2022 | 22.00 | 23.80 | 21.40 | 22.60 | 4,953 | -0.60(-2.59%) |
Apr 18, 2022 | 23.80 | 24.00 | 23.00 | 23.20 | 4,761 | -0.20(-0.85%) |
Apr 14, 2022 | 24.40 | 24.40 | 23.40 | 23.40 | 2,636 | -0.80(-3.31%) |
Apr 13, 2022 | 24.40 | 24.40 | 23.80 | 24.20 | 2,509 | +0.00(+0.00%) |
Apr 12, 2022 | 23.40 | 26.80 | 23.40 | 24.20 | 4,377 | +0.40(+1.68%) |
Apr 11, 2022 | 24.60 | 25.00 | 23.40 | 23.80 | 7,333 | -1.00(-4.03%) |
Apr 08, 2022 | 26.00 | 26.00 | 24.80 | 24.80 | 4,616 | -1.60(-6.06%) |
Apr 07, 2022 | 28.00 | 28.20 | 25.80 | 26.40 | 6,425 | -1.30(-4.69%) |
Apr 06, 2022 | 27.80 | 28.40 | 26.00 | 27.70 | 11,437 | -0.30(-1.07%) |
Apr 05, 2022 | 31.00 | 31.40 | 27.80 | 28.00 | 33,454 | -5.60(-16.67%) |
Apr 04, 2022 | 28.00 | 35.40 | 28.00 | 33.60 | 57,630 | +6.00(+21.74%) |
Apr 01, 2022 | 27.20 | 28.40 | 26.30 | 27.60 | 5,535 | +0.60(+2.22%) |
Mar 31, 2022 | 27.20 | 28.20 | 26.42 | 27.00 | 3,969 | +0.40(+1.50%) |
Mar 30, 2022 | 26.40 | 28.00 | 26.20 | 26.60 | 3,387 | -0.40(-1.48%) |
Mar 29, 2022 | 26.00 | 27.40 | 25.80 | 27.00 | 5,082 | +1.40(+5.47%) |
Mar 28, 2022 | 25.20 | 25.60 | 24.20 | 25.60 | 8,787 | +1.00(+4.07%) |
Mar 25, 2022 | 25.00 | 25.60 | 24.60 | 24.60 | 8,625 | -0.40(-1.60%) |
Mar 24, 2022 | 27.00 | 28.40 | 23.20 | 25.00 | 28,750 | -2.40(-8.76%) |
Mar 23, 2022 | 27.20 | 28.00 | 27.00 | 27.40 | 1,772 | -0.60(-2.14%) |
Mar 22, 2022 | 27.60 | 28.20 | 26.80 | 28.00 | 3,454 | +0.00(+0.00%) |
Mar 21, 2022 | 27.40 | 28.00 | 26.80 | 28.00 | 1,378 | +0.20(+0.72%) |
Mar 18, 2022 | 27.00 | 28.00 | 27.00 | 27.80 | 4,927 | +0.20(+0.72%) |
Mar 17, 2022 | 27.20 | 27.80 | 26.20 | 27.60 | 4,651 | +0.60(+2.22%) |
Mar 16, 2022 | 26.00 | 27.80 | 25.51 | 27.00 | 7,227 | +1.60(+6.30%) |
Mar 15, 2022 | 25.00 | 26.00 | 24.90 | 25.40 | 1,878 | -0.20(-0.78%) |
Mar 14, 2022 | 26.40 | 26.80 | 25.60 | 25.60 | 4,974 | -1.20(-4.48%) |
Mar 11, 2022 | 31.40 | 31.45 | 26.00 | 26.80 | 12,353 | -3.20(-10.67%) |
Mar 10, 2022 | 29.80 | 30.00 | 29.00 | 30.00 | 1,667 | +0.40(+1.35%) |
Mar 09, 2022 | 29.80 | 30.20 | 29.00 | 29.60 | 7,969 | +0.40(+1.37%) |
Mar 08, 2022 | 30.40 | 31.00 | 27.03 | 29.20 | 10,694 | -0.60(-2.01%) |
Mar 07, 2022 | 30.20 | 33.20 | 29.80 | 29.80 | 11,948 | -1.20(-3.87%) |
Mar 04, 2022 | 29.60 | 31.20 | 29.00 | 31.00 | 4,460 | +1.80(+6.16%) |
Mar 03, 2022 | 31.00 | 31.00 | 29.00 | 29.20 | 3,706 | -1.40(-4.58%) |
Mar 02, 2022 | 29.60 | 31.00 | 29.20 | 30.60 | 5,773 | +0.80(+2.68%) |
Mar 01, 2022 | 30.40 | 31.20 | 29.60 | 29.80 | 2,816 | -0.80(-2.61%) |
Feb 28, 2022 | 30.00 | 31.60 | 29.60 | 30.60 | 5,463 | -0.40(-1.29%) |
Feb 25, 2022 | 27.80 | 32.60 | 27.99 | 31.00 | 23,664 | +3.60(+13.14%) |
Feb 24, 2022 | 24.60 | 28.60 | 24.60 | 27.40 | 10,175 | +1.00(+3.79%) |
Feb 23, 2022 | 25.80 | 27.00 | 25.40 | 26.40 | 3,181 | +0.40(+1.54%) |
Feb 22, 2022 | 26.00 | 27.00 | 25.80 | 26.00 | 8,073 | +0.00(+0.00%) |
Feb 18, 2022 | 26.00 | 0 | -0.40(-1.52%) | |||
Feb 17, 2022 | 26.80 | 30.80 | 26.20 | 26.40 | 16,489 | -0.20(-0.75%) |
Feb 16, 2022 | 26.00 | 26.60 | 26.00 | 26.60 | 2,912 | +0.40(+1.53%) |
Feb 15, 2022 | 25.20 | 26.80 | 25.20 | 26.20 | 4,918 | +1.20(+4.80%) |
Feb 14, 2022 | 25.40 | 26.00 | 24.80 | 25.00 | 3,669 | -0.39(-1.53%) |
Feb 11, 2022 | 25.20 | 26.00 | 25.00 | 25.39 | 4,185 | -0.21(-0.83%) |
Feb 10, 2022 | 26.40 | 26.80 | 25.00 | 25.60 | 2,179 | -0.80(-3.03%) |
Feb 09, 2022 | 26.00 | 27.20 | 25.40 | 26.40 | 3,917 | +0.60(+2.33%) |
Feb 08, 2022 | 26.80 | 26.80 | 25.40 | 25.80 | 1,705 | -1.20(-4.44%) |
Feb 07, 2022 | 25.80 | 27.60 | 24.46 | 27.00 | 6,638 | +2.20(+8.87%) |
Feb 04, 2022 | 24.60 | 25.00 | 23.00 | 24.80 | 7,168 | +0.00(+0.00%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.80 | 2,397 | -1.00(-3.88%) | |
Feb 02, 2022 | 26.40 | 27.00 | 25.40 | 25.80 | 4,142 | -0.40(-1.53%) |
Feb 01, 2022 | 26.20 | 27.20 | 25.66 | 26.20 | 4,210 | +0.40(+1.55%) |
Jan 31, 2022 | 25.20 | 25.80 | 5,525 | +1.20(+4.88%) | ||
Jan 28, 2022 | 24.00 | 24.60 | 23.00 | 24.60 | 2,931 | +0.80(+3.36%) |
Jan 27, 2022 | 24.60 | 25.40 | 23.80 | 23.80 | 4,456 | -1.00(-4.03%) |
Jan 26, 2022 | 25.20 | 26.20 | 24.20 | 24.80 | 4,651 | -0.60(-2.36%) |
Jan 25, 2022 | 25.60 | 26.40 | 25.00 | 25.40 | 5,075 | -0.60(-2.31%) |
Jan 24, 2022 | 24.00 | 26.80 | 23.20 | 26.00 | 6,828 | +0.80(+3.17%) |
Jan 21, 2022 | 27.20 | 27.20 | 25.20 | 25.20 | 6,231 | -2.00(-7.35%) |
Jan 20, 2022 | 28.40 | 29.40 | 27.00 | 27.20 | 6,014 | -1.40(-4.90%) |
Jan 19, 2022 | 29.60 | 29.80 | 28.20 | 28.60 | 8,320 | -1.20(-4.03%) |
Jan 18, 2022 | 30.40 | 31.00 | 29.60 | 29.80 | 5,157 | -1.40(-4.49%) |
Jan 14, 2022 | 31.20 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.20 | 34.80 | 30.40 | 31.20 | 17,900 | -0.20(-0.64%) |
Jan 12, 2022 | 30.80 | 32.20 | 30.20 | 31.40 | 9,460 | +0.60(+1.95%) |
Jan 11, 2022 | 30.80 | 31.40 | 30.20 | 30.80 | 2,947 | +0.00(+0.00%) |
Jan 10, 2022 | 31.20 | 31.20 | 29.20 | 30.80 | 7,327 | -0.60(-1.91%) |
Jan 07, 2022 | 31.80 | 32.31 | 30.80 | 31.40 | 5,058 | +0.00(+0.00%) |
Jan 06, 2022 | 32.00 | 32.40 | 30.60 | 31.40 | 9,915 | -1.20(-3.68%) |
Jan 05, 2022 | 34.00 | 35.20 | 32.00 | 32.60 | 11,734 | -1.40(-4.12%) |
Jan 04, 2022 | 34.00 | 34.80 | 32.40 | 34.00 | 9,515 | -0.20(-0.58%) |