Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.52 | 10.60 | 10.24 | 10.34 | 1,000,339 | -0.30(-2.82%) |
Dec 29, 2022 | 10.48 | 10.67 | 10.45 | 10.64 | 793,599 | +0.20(+1.95%) |
Dec 28, 2022 | 10.71 | 10.79 | 10.34 | 10.44 | 1,076,130 | -0.27(-2.50%) |
Dec 27, 2022 | 10.72 | 10.75 | 10.62 | 10.70 | 572,860 | +0.02(+0.23%) |
Dec 23, 2022 | 10.70 | 10.82 | 10.66 | 10.68 | 598,666 | -0.07(-0.60%) |
Dec 22, 2022 | 10.53 | 10.78 | 10.46 | 10.74 | 747,505 | +0.09(+0.84%) |
Dec 21, 2022 | 10.44 | 10.76 | 10.41 | 10.66 | 1,422,045 | +0.32(+3.15%) |
Dec 20, 2022 | 10.20 | 10.40 | 10.02 | 10.33 | 845,947 | +0.06(+0.63%) |
Dec 19, 2022 | 10.27 | 10.50 | 10.19 | 10.27 | 696,943 | -0.02(-0.16%) |
Dec 16, 2022 | 10.17 | 10.35 | 10.09 | 10.28 | 2,133,223 | -0.06(-0.55%) |
Dec 15, 2022 | 10.32 | 10.38 | 10.18 | 10.34 | 658,653 | -0.05(-0.47%) |
Dec 14, 2022 | 10.43 | 10.51 | 10.28 | 10.39 | 636,276 | -0.04(-0.39%) |
Dec 13, 2022 | 10.73 | 10.94 | 10.43 | 10.43 | 1,157,198 | -0.06(-0.54%) |
Dec 12, 2022 | 10.58 | 10.61 | 10.36 | 10.48 | 521,073 | -0.08(-0.77%) |
Dec 09, 2022 | 10.36 | 10.59 | 10.29 | 10.57 | 508,325 | +0.14(+1.32%) |
Dec 08, 2022 | 10.51 | 10.59 | 10.43 | 10.43 | 534,388 | -0.01(-0.08%) |
Dec 07, 2022 | 10.31 | 10.50 | 10.28 | 10.44 | 720,207 | +0.08(+0.78%) |
Dec 06, 2022 | 10.72 | 10.79 | 10.30 | 10.35 | 635,590 | -0.37(-3.41%) |
Dec 05, 2022 | 10.80 | 10.87 | 10.60 | 10.72 | 765,670 | -0.14(-1.27%) |
Dec 02, 2022 | 10.66 | 10.87 | 10.49 | 10.86 | 1,363,494 | +0.10(+0.91%) |
Dec 01, 2022 | 10.68 | 11.01 | 10.68 | 10.76 | 1,041,309 | +0.10(+0.91%) |
Nov 30, 2022 | 10.53 | 10.77 | 10.42 | 10.66 | 2,281,197 | +0.13(+1.23%) |
Nov 29, 2022 | 10.48 | 10.57 | 10.42 | 10.53 | 709,663 | +0.06(+0.54%) |
Nov 28, 2022 | 10.57 | 10.73 | 10.47 | 10.48 | 645,447 | -0.16(-1.53%) |
Nov 25, 2022 | 10.64 | 10.84 | 10.57 | 10.64 | 924,387 | -0.01(-0.08%) |
Nov 23, 2022 | 10.68 | 10.88 | 10.50 | 10.65 | 1,080,233 | -0.07(-0.68%) |
Nov 22, 2022 | 10.73 | 10.74 | 10.60 | 10.72 | 1,403,382 | +0.04(+0.38%) |
Nov 21, 2022 | 10.52 | 10.71 | 10.44 | 10.68 | 852,146 | +0.13(+1.23%) |
Nov 18, 2022 | 10.78 | 10.82 | 10.47 | 10.55 | 548,055 | -0.03(-0.31%) |
Nov 17, 2022 | 10.57 | 10.70 | 10.44 | 10.58 | 678,861 | -0.21(-1.96%) |
Nov 16, 2022 | 10.92 | 10.92 | 10.53 | 10.79 | 510,237 | -0.13(-1.19%) |
Nov 15, 2022 | 10.91 | 11.12 | 10.82 | 10.92 | 726,648 | +0.26(+2.44%) |
Nov 14, 2022 | 10.66 | 10.86 | 10.53 | 10.66 | 770,889 | -0.07(-0.68%) |
Nov 11, 2022 | 10.45 | 10.81 | 10.33 | 10.74 | 848,122 | +0.32(+3.12%) |
Nov 10, 2022 | 10.15 | 10.41 | 9.989 | 10.41 | 1,260,372 | +0.71(+7.28%) |
Nov 09, 2022 | 9.729 | 9.875 | 9.599 | 9.705 | 780,845 | -0.06(-0.58%) |
Nov 08, 2022 | 9.648 | 9.835 | 9.551 | 9.762 | 894,010 | +0.07(+0.75%) |
Nov 07, 2022 | 9.705 | 9.770 | 9.437 | 9.689 | 725,134 | +0.01(+0.08%) |
Nov 04, 2022 | 9.469 | 9.713 | 9.372 | 9.681 | 603,412 | +0.39(+4.20%) |
Nov 03, 2022 | 9.218 | 9.413 | 8.933 | 9.291 | 1,186,753 | +0.15(+1.69%) |
Nov 02, 2022 | 9.534 | 9.136 | 9.136 | 827,323 | -0.37(-3.85%) | |
Nov 01, 2022 | 9.672 | 9.729 | 9.380 | 9.502 | 693,362 | -0.01(-0.09%) |
Oct 31, 2022 | 9.567 | 9.705 | 9.444 | 9.510 | 822,239 | -0.02(-0.26%) |
Oct 28, 2022 | 9.201 | 9.587 | 9.169 | 9.534 | 1,164,166 | +0.30(+3.25%) |
Oct 27, 2022 | 9.404 | 9.477 | 9.209 | 9.234 | 852,002 | +0.11(+1.16%) |
Oct 26, 2022 | 9.177 | 9.421 | 9.046 | 9.128 | 796,641 | -0.01(-0.09%) |
Oct 25, 2022 | 8.714 | 9.169 | 8.479 | 9.136 | 1,224,659 | +0.45(+5.24%) |
Oct 24, 2022 | 8.763 | 8.885 | 8.544 | 8.682 | 687,645 | -0.02(-0.28%) |
Oct 21, 2022 | 8.592 | 8.771 | 8.405 | 8.706 | 848,672 | +0.18(+2.10%) |
Oct 20, 2022 | 8.722 | 8.807 | 8.503 | 8.527 | 664,561 | -0.19(-2.23%) |
Oct 19, 2022 | 8.641 | 8.779 | 8.535 | 8.722 | 650,244 | -0.08(-0.92%) |
Oct 18, 2022 | 9.096 | 9.274 | 8.673 | 8.803 | 1,495,724 | -0.03(-0.37%) |
Oct 17, 2022 | 8.844 | 9.006 | 8.673 | 8.836 | 1,216,586 | +0.19(+2.26%) |
Oct 14, 2022 | 8.950 | 9.043 | 8.633 | 8.641 | 952,384 | -0.24(-2.74%) |
Oct 13, 2022 | 8.511 | 9.047 | 8.324 | 8.885 | 1,737,611 | +0.17(+1.96%) |
Oct 12, 2022 | 8.820 | 8.832 | 8.202 | 8.714 | 1,706,509 | -0.20(-2.28%) |
Oct 11, 2022 | 8.032 | 8.933 | 7.796 | 8.917 | 2,470,016 | +0.89(+11.13%) |
Oct 10, 2022 | 8.389 | 8.584 | 8.003 | 8.024 | 1,700,608 | -0.37(-4.36%) |
Oct 07, 2022 | 8.560 | 8.714 | 8.219 | 8.389 | 2,555,327 | -0.31(-3.55%) |
Oct 06, 2022 | 9.211 | 9.318 | 8.667 | 8.698 | 2,829,909 | -0.47(-5.10%) |
Oct 05, 2022 | 9.540 | 9.647 | 8.813 | 9.165 | 2,967,241 | -0.53(-5.45%) |
Oct 04, 2022 | 9.019 | 9.701 | 8.943 | 9.693 | 2,676,446 | +1.02(+11.74%) |
Oct 03, 2022 | 8.728 | 8.912 | 8.116 | 8.675 | 2,016,419 | +0.18(+2.07%) |
Sep 30, 2022 | 8.514 | 8.820 | 8.491 | 8.499 | 1,720,191 | +0.08(+0.91%) |
Sep 29, 2022 | 8.843 | 8.928 | 8.028 | 8.422 | 3,183,533 | -0.94(-10.06%) |
Sep 28, 2022 | 8.905 | 9.425 | 8.774 | 9.364 | 2,108,290 | +0.51(+5.70%) |
Sep 27, 2022 | 9.272 | 9.349 | 8.851 | 8.859 | 2,101,877 | -0.29(-3.18%) |
Sep 26, 2022 | 10.17 | 10.31 | 9.142 | 9.150 | 1,729,060 | -1.17(-11.35%) |
Sep 23, 2022 | 10.53 | 10.57 | 10.14 | 10.32 | 1,280,293 | -0.42(-3.92%) |
Sep 22, 2022 | 11.07 | 11.07 | 10.61 | 10.74 | 1,749,141 | -0.36(-3.24%) |
Sep 21, 2022 | 11.38 | 11.39 | 11.08 | 11.10 | 799,413 | -0.18(-1.63%) |
Sep 20, 2022 | 11.26 | 11.38 | 11.17 | 11.29 | 639,848 | -0.08(-0.67%) |
Sep 19, 2022 | 11.34 | 11.58 | 11.30 | 11.36 | 761,844 | -0.17(-1.46%) |
Sep 16, 2022 | 11.24 | 11.55 | 10.97 | 11.53 | 1,402,650 | +0.22(+1.96%) |
Sep 15, 2022 | 11.75 | 11.82 | 11.31 | 11.31 | 942,769 | -0.47(-4.03%) |
Sep 14, 2022 | 11.79 | 11.85 | 11.57 | 11.78 | 911,147 | -0.05(-0.39%) |
Sep 13, 2022 | 11.94 | 12.00 | 11.79 | 11.83 | 739,811 | -0.41(-3.32%) |
Sep 12, 2022 | 12.25 | 12.33 | 12.14 | 12.24 | 572,431 | +0.09(+0.76%) |
Sep 09, 2022 | 12.17 | 12.28 | 12.10 | 12.14 | 616,115 | +0.08(+0.63%) |
Sep 08, 2022 | 11.92 | 12.14 | 11.81 | 12.07 | 612,615 | +0.08(+0.64%) |
Sep 07, 2022 | 11.88 | 12.03 | 11.73 | 11.99 | 679,106 | +0.08(+0.71%) |
Sep 06, 2022 | 12.18 | 12.18 | 11.86 | 11.91 | 899,527 | -0.16(-1.33%) |
Sep 02, 2022 | 12.21 | 12.37 | 12.02 | 12.07 | 720,935 | +0.02(+0.13%) |
Sep 01, 2022 | 12.03 | 12.05 | 11.72 | 12.05 | 1,336,995 | -0.11(-0.94%) |
Aug 31, 2022 | 12.24 | 12.33 | 12.03 | 12.17 | 737,858 | +0.03(+0.25%) |
Aug 30, 2022 | 12.58 | 12.61 | 12.09 | 12.14 | 830,227 | -0.35(-2.82%) |
Aug 29, 2022 | 12.43 | 12.55 | 12.34 | 12.49 | 841,011 | -0.07(-0.55%) |
Aug 26, 2022 | 12.77 | 12.87 | 12.55 | 12.56 | 993,664 | -0.11(-0.85%) |
Aug 25, 2022 | 12.41 | 12.76 | 12.41 | 12.66 | 982,562 | +0.25(+2.04%) |
Aug 24, 2022 | 12.37 | 12.47 | 12.27 | 12.41 | 622,036 | +0.06(+0.50%) |
Aug 23, 2022 | 12.10 | 12.37 | 12.10 | 12.35 | 900,195 | +0.32(+2.67%) |
Aug 22, 2022 | 12.37 | 12.37 | 12.03 | 12.03 | 1,068,486 | -0.53(-4.21%) |
Aug 19, 2022 | 12.66 | 12.74 | 12.50 | 12.56 | 918,787 | -0.22(-1.74%) |
Aug 18, 2022 | 12.80 | 12.87 | 12.74 | 12.78 | 940,171 | -0.06(-0.48%) |
Aug 17, 2022 | 12.98 | 12.98 | 12.73 | 12.84 | 963,863 | -0.24(-1.82%) |
Aug 16, 2022 | 13.07 | 13.15 | 12.92 | 13.08 | 874,417 | +0.00(+0.00%) |
Aug 15, 2022 | 13.12 | 13.14 | 12.84 | 13.08 | 998,427 | -0.08(-0.58%) |
Aug 12, 2022 | 13.23 | 13.28 | 13.13 | 13.15 | 899,147 | +0.00(+0.00%) |
Aug 11, 2022 | 13.35 | 13.56 | 13.15 | 13.15 | 1,134,303 | -0.13(-0.98%) |
Aug 10, 2022 | 13.58 | 13.58 | 13.26 | 13.28 | 923,142 | -0.06(-0.46%) |
Aug 09, 2022 | 13.37 | 13.37 | 13.02 | 13.35 | 1,370,742 | -0.06(-0.46%) |
Aug 08, 2022 | 13.48 | 13.74 | 13.37 | 13.41 | 1,783,154 | +0.05(+0.34%) |
Aug 05, 2022 | 12.63 | 13.62 | 12.58 | 13.36 | 3,268,825 | +0.80(+6.34%) |
Aug 04, 2022 | 13.09 | 13.14 | 12.53 | 12.56 | 1,051,690 | -0.54(-4.09%) |
Aug 03, 2022 | 13.16 | 13.29 | 13.05 | 13.10 | 710,804 | +0.05(+0.41%) |
Aug 02, 2022 | 13.42 | 13.53 | 13.03 | 13.05 | 1,061,304 | -0.47(-3.51%) |
Aug 01, 2022 | 13.49 | 13.72 | 13.20 | 13.52 | 1,179,955 | -0.03(-0.23%) |
Jul 29, 2022 | 13.41 | 13.69 | 13.31 | 13.55 | 1,145,694 | +0.23(+1.72%) |
Jul 28, 2022 | 12.79 | 13.21 | 12.79 | 13.32 | 1,981,675 | +0.57(+4.44%) |
Jul 27, 2022 | 12.41 | 12.80 | 12.39 | 12.76 | 2,392,892 | +0.47(+3.87%) |
Jul 26, 2022 | 12.17 | 12.35 | 12.00 | 12.28 | 933,245 | +0.07(+0.56%) |
Jul 25, 2022 | 12.06 | 12.37 | 11.90 | 12.21 | 1,063,331 | +0.07(+0.57%) |
Jul 22, 2022 | 12.20 | 12.33 | 12.01 | 12.14 | 911,145 | -0.01(-0.06%) |
Jul 21, 2022 | 11.84 | 12.15 | 11.60 | 12.15 | 1,252,033 | +0.21(+1.73%) |
Jul 20, 2022 | 11.65 | 12.06 | 11.65 | 11.94 | 1,423,198 | +0.20(+1.70%) |
Jul 19, 2022 | 11.29 | 11.80 | 11.29 | 11.75 | 1,823,020 | +0.57(+5.07%) |
Jul 18, 2022 | 11.35 | 11.44 | 10.88 | 11.18 | 1,284,531 | -0.10(-0.88%) |
Jul 15, 2022 | 10.90 | 11.35 | 10.66 | 11.28 | 1,550,565 | +0.49(+4.54%) |
Jul 14, 2022 | 11.00 | 11.29 | 10.65 | 10.79 | 890,735 | -0.33(-2.96%) |
Jul 13, 2022 | 10.87 | 11.19 | 10.80 | 11.12 | 1,471,538 | +0.02(+0.21%) |
Jul 12, 2022 | 10.79 | 11.20 | 10.79 | 11.09 | 1,080,342 | +0.23(+2.11%) |
Jul 11, 2022 | 11.03 | 11.16 | 10.75 | 10.86 | 1,130,174 | -0.25(-2.21%) |
Jul 08, 2022 | 11.32 | 11.32 | 10.81 | 11.11 | 1,750,061 | -0.21(-1.83%) |
Jul 07, 2022 | 11.22 | 11.45 | 11.11 | 11.32 | 1,854,849 | +0.25(+2.22%) |
Jul 06, 2022 | 11.40 | 11.50 | 10.91 | 11.07 | 1,877,394 | -0.25(-2.17%) |
Jul 05, 2022 | 11.09 | 11.32 | 10.75 | 11.32 | 2,423,017 | +0.22(+1.95%) |
Jul 01, 2022 | 10.52 | 11.16 | 10.52 | 11.10 | 1,984,963 | +0.51(+4.77%) |
Jun 30, 2022 | 10.14 | 10.73 | 10.14 | 10.59 | 2,030,102 | +0.30(+2.95%) |
Jun 29, 2022 | 10.27 | 10.41 | 9.859 | 10.29 | 1,947,265 | +0.01(+0.07%) |
Jun 28, 2022 | 10.10 | 10.57 | 9.931 | 10.28 | 2,633,574 | +0.66(+6.82%) |
Jun 27, 2022 | 9.678 | 9.794 | 9.397 | 9.628 | 2,032,669 | -0.05(-0.52%) |
Jun 24, 2022 | 8.617 | 9.707 | 8.617 | 9.678 | 3,036,570 | +1.13(+13.16%) |
Jun 23, 2022 | 8.365 | 8.552 | 8.227 | 8.552 | 1,951,261 | +0.25(+3.04%) |
Jun 22, 2022 | 7.867 | 8.420 | 7.794 | 8.300 | 1,994,618 | +0.35(+4.36%) |
Jun 21, 2022 | 7.997 | 8.383 | 7.888 | 7.953 | 1,899,597 | +0.09(+1.10%) |
Jun 17, 2022 | 7.094 | 7.863 | 6.986 | 7.867 | 2,869,519 | +0.89(+12.84%) |
Jun 16, 2022 | 7.527 | 7.527 | 6.953 | 6.972 | 2,604,561 | -0.78(-10.06%) |
Jun 15, 2022 | 8.090 | 8.141 | 7.527 | 7.751 | 2,476,471 | -0.26(-3.24%) |
Jun 14, 2022 | 8.855 | 8.858 | 7.859 | 8.011 | 2,910,467 | -0.69(-7.96%) |
Jun 13, 2022 | 10.32 | 10.32 | 8.642 | 8.704 | 3,692,325 | -1.93(-18.13%) |
Jun 10, 2022 | 11.12 | 11.12 | 10.44 | 10.63 | 3,359,179 | -0.57(-5.09%) |
Jun 09, 2022 | 11.51 | 11.71 | 11.17 | 11.20 | 3,263,524 | -0.35(-3.06%) |
Jun 08, 2022 | 12.26 | 12.38 | 11.46 | 11.55 | 7,038,728 | -0.83(-6.70%) |
Jun 07, 2022 | 11.90 | 12.38 | 11.58 | 12.38 | 6,066,526 | +0.30(+2.45%) |
Jun 06, 2022 | 12.47 | 12.77 | 12.02 | 12.09 | 6,833,243 | -0.54(-4.29%) |
Jun 03, 2022 | 12.77 | 12.92 | 12.56 | 12.63 | 940,879 | -0.29(-2.23%) |
Jun 02, 2022 | 12.63 | 13.06 | 12.56 | 12.92 | 559,665 | +0.07(+0.56%) |
Jun 01, 2022 | 12.85 | 12.92 | 12.49 | 12.85 | 1,013,941 | +0.00(+0.00%) |
May 31, 2022 | 12.70 | 12.92 | 12.49 | 12.85 | 1,042,374 | +0.29(+2.30%) |
May 27, 2022 | 11.84 | 12.85 | 11.84 | 12.56 | 1,091,319 | -0.14(-1.14%) |
May 26, 2022 | 12.70 | 12.85 | 12.56 | 12.70 | 1,423,187 | +0.22(+1.73%) |
May 25, 2022 | 12.56 | 12.70 | 12.41 | 12.49 | 664,137 | +0.00(+0.00%) |
May 24, 2022 | 12.20 | 12.56 | 12.12 | 12.49 | 1,290,325 | +0.14(+1.17%) |
May 23, 2022 | 12.27 | 12.38 | 11.55 | 12.34 | 2,346,248 | +0.00(+0.00%) |
May 20, 2022 | 12.63 | 12.63 | 11.91 | 12.34 | 718,285 | +0.00(+0.00%) |
May 19, 2022 | 12.56 | 12.70 | 12.27 | 12.34 | 906,107 | -0.22(-1.72%) |
May 18, 2022 | 12.77 | 12.85 | 12.41 | 12.56 | 663,758 | -0.29(-2.25%) |
May 17, 2022 | 12.85 | 12.92 | 12.63 | 12.85 | 865,952 | +0.14(+1.14%) |
May 16, 2022 | 12.70 | 12.99 | 12.63 | 12.70 | 675,192 | +0.07(+0.57%) |
May 13, 2022 | 12.27 | 12.70 | 12.12 | 12.63 | 665,689 | +0.65(+5.42%) |
May 12, 2022 | 11.62 | 11.98 | 11.33 | 11.98 | 910,940 | +0.14(+1.22%) |
May 11, 2022 | 11.91 | 12.20 | 11.76 | 11.84 | 748,668 | -0.07(-0.61%) |
May 10, 2022 | 12.34 | 12.56 | 11.76 | 11.91 | 727,455 | -0.14(-1.20%) |
May 09, 2022 | 12.20 | 12.34 | 11.76 | 12.05 | 1,293,853 | -0.36(-2.91%) |
May 06, 2022 | 12.34 | 12.56 | 12.12 | 12.41 | 566,464 | +0.14(+1.18%) |
May 05, 2022 | 12.41 | 12.49 | 11.98 | 12.27 | 1,321,153 | -1.23(-9.09%) |
May 04, 2022 | 13.35 | 13.57 | 12.99 | 13.50 | 711,316 | +0.14(+1.08%) |
May 03, 2022 | 12.92 | 13.42 | 12.92 | 13.35 | 544,888 | +0.43(+3.35%) |
May 02, 2022 | 12.77 | 12.92 | 12.49 | 12.92 | 635,977 | +0.36(+2.87%) |
Apr 29, 2022 | 13.21 | 13.28 | 12.56 | 12.56 | 529,416 | -0.58(-4.40%) |
Apr 28, 2022 | 12.70 | 13.21 | 12.63 | 13.14 | 924,125 | +0.58(+4.60%) |
Apr 27, 2022 | 12.63 | 12.77 | 12.49 | 12.56 | 654,688 | +0.14(+1.16%) |
Apr 26, 2022 | 12.92 | 12.99 | 12.41 | 12.41 | 576,771 | -0.65(-4.97%) |
Apr 25, 2022 | 12.99 | 13.14 | 12.56 | 13.06 | 844,337 | -0.07(-0.55%) |
Apr 22, 2022 | 13.42 | 13.50 | 12.99 | 13.14 | 414,881 | -0.29(-2.15%) |
Apr 21, 2022 | 13.71 | 13.78 | 13.42 | 13.42 | 628,414 | -0.14(-1.06%) |
Apr 20, 2022 | 13.14 | 13.64 | 12.99 | 13.57 | 815,956 | +0.43(+3.30%) |
Apr 19, 2022 | 13.64 | 13.71 | 13.14 | 13.14 | 1,282,667 | -0.43(-3.19%) |
Apr 18, 2022 | 14.00 | 14.07 | 13.57 | 13.57 | 910,441 | -0.51(-3.59%) |
Apr 14, 2022 | 14.29 | 14.43 | 14.00 | 14.07 | 486,966 | -0.14(-1.01%) |
Apr 13, 2022 | 14.07 | 14.43 | 14.07 | 14.22 | 462,471 | +0.07(+0.51%) |
Apr 12, 2022 | 14.43 | 14.65 | 14.07 | 14.15 | 806,015 | -0.29(-2.00%) |
Apr 11, 2022 | 14.43 | 14.58 | 14.22 | 14.43 | 768,552 | -0.07(-0.50%) |
Apr 08, 2022 | 14.58 | 14.72 | 14.29 | 14.51 | 611,366 | +0.00(+0.00%) |
Apr 07, 2022 | 15.08 | 15.23 | 14.43 | 14.51 | 1,760,806 | -0.43(-2.90%) |
Apr 06, 2022 | 15.70 | 15.80 | 14.94 | 14.94 | 1,524,956 | -0.69(-4.42%) |
Apr 05, 2022 | 16.39 | 16.60 | 15.63 | 15.63 | 1,009,783 | -0.48(-3.00%) |
Apr 04, 2022 | 16.12 | 16.25 | 15.56 | 16.12 | 765,942 | +0.14(+0.87%) |
Apr 01, 2022 | 15.91 | 15.98 | 15.63 | 15.98 | 444,615 | +0.21(+1.32%) |
Mar 31, 2022 | 15.98 | 16.01 | 15.70 | 15.77 | 470,919 | +0.00(+0.00%) |
Mar 30, 2022 | 15.98 | 16.05 | 15.77 | 15.77 | 442,235 | -0.28(-1.72%) |
Mar 29, 2022 | 15.70 | 16.12 | 15.63 | 16.05 | 686,985 | +0.69(+4.50%) |
Mar 28, 2022 | 15.56 | 15.63 | 15.29 | 15.35 | 829,061 | -0.21(-1.33%) |
Mar 25, 2022 | 15.15 | 15.56 | 15.11 | 15.56 | 453,692 | +0.48(+3.21%) |
Mar 24, 2022 | 14.80 | 15.08 | 14.66 | 15.08 | 401,322 | +0.28(+1.87%) |
Mar 23, 2022 | 15.22 | 15.22 | 14.73 | 14.80 | 897,716 | -0.35(-2.28%) |
Mar 22, 2022 | 15.15 | 15.35 | 15.01 | 15.15 | 772,863 | +0.21(+1.39%) |
Mar 21, 2022 | 15.29 | 15.35 | 14.94 | 14.94 | 502,527 | -0.28(-1.82%) |
Mar 18, 2022 | 15.49 | 15.49 | 15.22 | 15.22 | 1,652,615 | -0.07(-0.45%) |
Mar 17, 2022 | 15.22 | 15.35 | 15.01 | 15.29 | 302,193 | -0.07(-0.45%) |
Mar 16, 2022 | 15.22 | 15.35 | 14.94 | 15.35 | 500,326 | +0.28(+1.83%) |
Mar 15, 2022 | 15.01 | 15.22 | 14.94 | 15.08 | 472,295 | +0.07(+0.46%) |
Mar 14, 2022 | 15.29 | 15.35 | 14.73 | 15.01 | 424,211 | -0.14(-0.91%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.01 | 15.15 | 423,329 | -0.48(-3.10%) |
Mar 10, 2022 | 15.42 | 15.63 | 15.63 | 517,204 | -0.07(-0.44%) | |
Mar 09, 2022 | 15.70 | 15.98 | 15.63 | 15.70 | 568,677 | +0.28(+1.79%) |
Mar 08, 2022 | 14.39 | 15.56 | 14.39 | 15.42 | 848,192 | +0.97(+6.70%) |
Mar 07, 2022 | 14.52 | 14.73 | 14.25 | 14.46 | 1,014,193 | -0.14(-0.95%) |
Mar 04, 2022 | 14.66 | 14.70 | 14.25 | 14.59 | 726,734 | -0.21(-1.40%) |
Mar 03, 2022 | 14.73 | 14.94 | 14.46 | 14.80 | 645,258 | +0.07(+0.47%) |
Mar 02, 2022 | 14.46 | 14.90 | 14.46 | 14.73 | 757,211 | +0.21(+1.43%) |
Mar 01, 2022 | 14.94 | 15.05 | 14.25 | 14.52 | 974,712 | -0.55(-3.67%) |
Feb 28, 2022 | 15.15 | 15.22 | 14.66 | 15.08 | 1,254,842 | -0.07(-0.46%) |
Feb 25, 2022 | 15.56 | 15.56 | 14.87 | 15.15 | 1,344,385 | -0.14(-0.91%) |
Feb 24, 2022 | 14.18 | 15.42 | 14.11 | 15.29 | 1,497,756 | +0.14(+0.91%) |
Feb 23, 2022 | 15.91 | 15.98 | 15.15 | 15.15 | 895,566 | -0.48(-3.10%) |
Feb 22, 2022 | 16.46 | 16.46 | 15.35 | 15.63 | 1,666,252 | -0.90(-5.44%) |
Feb 18, 2022 | 16.53 | 0 | -0.28(-1.65%) | |||
Feb 17, 2022 | 17.50 | 17.60 | 16.60 | 16.81 | 998,946 | -0.83(-4.71%) |
Feb 16, 2022 | 17.57 | 17.74 | 17.43 | 17.64 | 493,407 | +0.14(+0.79%) |
Feb 15, 2022 | 17.50 | 17.64 | 17.29 | 17.50 | 603,239 | +0.28(+1.61%) |
Feb 14, 2022 | 17.71 | 17.84 | 17.01 | 17.22 | 839,519 | -0.48(-2.73%) |
Feb 11, 2022 | 17.78 | 18.26 | 17.50 | 17.71 | 908,998 | +0.00(+0.00%) |
Feb 10, 2022 | 18.19 | 18.58 | 17.64 | 17.71 | 1,466,448 | -0.62(-3.40%) |
Feb 09, 2022 | 18.54 | 18.67 | 18.26 | 18.33 | 1,012,207 | -0.14(-0.75%) |
Feb 08, 2022 | 18.33 | 19.02 | 18.33 | 18.47 | 1,729,351 | +0.14(+0.75%) |
Feb 07, 2022 | 18.12 | 18.81 | 17.98 | 18.33 | 924,384 | +0.41(+2.32%) |
Feb 04, 2022 | 18.05 | 18.19 | 17.57 | 17.91 | 919,226 | +0.00(+0.00%) |
Feb 03, 2022 | 18.12 | 17.91 | 17.91 | 1,026,621 | -0.35(-1.89%) | |
Feb 02, 2022 | 18.40 | 18.54 | 17.98 | 18.26 | 539,677 | -0.28(-1.49%) |
Feb 01, 2022 | 18.61 | 18.67 | 17.98 | 18.54 | 424,214 | +0.00(+0.00%) |
Jan 31, 2022 | 17.91 | 18.54 | 18.54 | 664,513 | +0.62(+3.48%) | |
Jan 28, 2022 | 17.84 | 17.91 | 17.29 | 17.91 | 773,003 | +0.28(+1.57%) |
Jan 27, 2022 | 18.12 | 18.43 | 17.43 | 17.64 | 621,868 | -0.21(-1.16%) |
Jan 26, 2022 | 18.12 | 18.54 | 17.72 | 17.84 | 631,807 | -0.21(-1.15%) |
Jan 25, 2022 | 17.43 | 18.40 | 17.19 | 18.05 | 993,160 | +0.55(+3.16%) |
Jan 24, 2022 | 17.01 | 17.57 | 16.39 | 17.50 | 1,447,940 | +0.07(+0.40%) |
Jan 21, 2022 | 17.98 | 18.05 | 17.43 | 17.43 | 995,707 | -0.69(-3.82%) |
Jan 20, 2022 | 18.67 | 18.67 | 18.05 | 18.12 | 556,490 | -0.35(-1.87%) |
Jan 19, 2022 | 18.88 | 18.95 | 18.50 | 18.47 | 548,141 | -0.28(-1.48%) |
Jan 18, 2022 | 19.23 | 19.50 | 18.67 | 18.74 | 642,754 | -0.69(-3.56%) |
Jan 14, 2022 | 19.43 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 19.92 | 20.02 | 19.37 | 19.37 | 1,136,027 | -0.41(-2.10%) |
Jan 12, 2022 | 19.99 | 20.23 | 19.71 | 19.78 | 620,844 | -0.28(-1.38%) |
Jan 11, 2022 | 19.92 | 20.06 | 19.71 | 20.06 | 427,452 | +0.14(+0.69%) |
Jan 10, 2022 | 20.06 | 20.20 | 19.78 | 19.92 | 932,873 | -0.14(-0.69%) |
Jan 07, 2022 | 19.79 | 20.26 | 19.74 | 20.06 | 1,551,472 | +0.40(+2.05%) |
Jan 06, 2022 | 20.19 | 20.19 | 19.32 | 19.66 | 693,709 | +0.07(+0.34%) |
Jan 05, 2022 | 19.99 | 20.12 | 19.59 | 19.59 | 681,468 | -0.40(-2.01%) |
Jan 04, 2022 | 19.72 | 20.12 | 19.66 | 19.99 | 593,901 | +0.40(+2.05%) |