Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.920 | 8.108 | 7.800 | 7.880 | 303,467 | -0.05(-0.63%) |
Feb 27, 2023 | 7.770 | 7.990 | 7.650 | 7.930 | 707,952 | +0.27(+3.52%) |
Feb 24, 2023 | 7.950 | 8.040 | 7.630 | 7.660 | 349,730 | -0.42(-5.20%) |
Feb 23, 2023 | 8.130 | 8.250 | 7.680 | 8.080 | 367,119 | +0.02(+0.25%) |
Feb 22, 2023 | 7.860 | 8.220 | 7.850 | 8.060 | 431,373 | +0.21(+2.68%) |
Feb 21, 2023 | 8.400 | 8.419 | 7.780 | 7.850 | 552,876 | -0.59(-6.99%) |
Feb 17, 2023 | 7.920 | 8.480 | 7.770 | 8.440 | 975,728 | +0.55(+6.97%) |
Feb 16, 2023 | 8.050 | 8.130 | 7.850 | 7.890 | 418,457 | -0.25(-3.07%) |
Feb 15, 2023 | 7.590 | 8.180 | 7.410 | 8.140 | 595,791 | +0.51(+6.68%) |
Feb 14, 2023 | 8.280 | 8.280 | 7.590 | 7.630 | 558,499 | -0.68(-8.18%) |
Feb 13, 2023 | 8.120 | 8.450 | 7.977 | 8.310 | 336,643 | +0.20(+2.47%) |
Feb 10, 2023 | 8.060 | 8.150 | 7.800 | 8.110 | 298,414 | +0.06(+0.75%) |
Feb 09, 2023 | 8.280 | 8.420 | 7.960 | 8.050 | 272,848 | -0.16(-1.95%) |
Feb 08, 2023 | 8.610 | 8.695 | 8.175 | 8.210 | 350,835 | -0.28(-3.30%) |
Feb 07, 2023 | 8.570 | 8.645 | 8.280 | 8.490 | 368,567 | -0.08(-0.93%) |
Feb 06, 2023 | 8.810 | 8.820 | 8.450 | 8.570 | 374,021 | -0.19(-2.17%) |
Feb 03, 2023 | 9.080 | 9.260 | 8.675 | 8.760 | 400,822 | -0.47(-5.09%) |
Feb 02, 2023 | 9.240 | 9.525 | 9.100 | 9.230 | 400,291 | +0.10(+1.10%) |
Feb 01, 2023 | 9.210 | 9.230 | 8.770 | 9.130 | 370,126 | -0.02(-0.22%) |
Jan 31, 2023 | 8.750 | 9.270 | 8.685 | 9.150 | 355,564 | +0.46(+5.29%) |
Jan 30, 2023 | 8.860 | 9.020 | 8.530 | 8.690 | 297,760 | -0.27(-3.01%) |
Jan 27, 2023 | 8.910 | 9.145 | 8.859 | 8.960 | 265,800 | +0.07(+0.79%) |
Jan 26, 2023 | 9.310 | 9.400 | 8.770 | 8.890 | 272,295 | -0.32(-3.47%) |
Jan 25, 2023 | 9.000 | 9.230 | 8.705 | 9.210 | 283,146 | +0.16(+1.77%) |
Jan 24, 2023 | 8.840 | 9.230 | 8.670 | 9.050 | 297,266 | +0.20(+2.26%) |
Jan 23, 2023 | 8.820 | 8.940 | 8.600 | 8.850 | 432,580 | +0.01(+0.11%) |
Jan 20, 2023 | 8.460 | 9.010 | 8.360 | 8.840 | 548,413 | +0.54(+6.51%) |
Jan 19, 2023 | 8.300 | 8.580 | 8.190 | 8.300 | 404,513 | -0.08(-0.95%) |
Jan 18, 2023 | 8.810 | 9.140 | 8.345 | 8.380 | 340,682 | -0.35(-4.01%) |
Jan 17, 2023 | 8.700 | 9.000 | 8.610 | 8.730 | 600,450 | +0.04(+0.46%) |
Jan 13, 2023 | 8.850 | 9.070 | 8.390 | 8.690 | 844,090 | +0.09(+1.05%) |
Jan 12, 2023 | 7.800 | 8.650 | 7.490 | 8.600 | 1,826,152 | +0.86(+11.11%) |
Jan 11, 2023 | 7.660 | 7.920 | 7.470 | 7.740 | 535,421 | +0.06(+0.78%) |
Jan 10, 2023 | 7.620 | 7.900 | 7.420 | 7.680 | 1,071,389 | +0.05(+0.66%) |
Jan 09, 2023 | 8.470 | 8.470 | 7.565 | 7.630 | 771,066 | -0.75(-8.95%) |
Jan 06, 2023 | 8.280 | 8.670 | 8.085 | 8.380 | 337,769 | +0.16(+1.95%) |
Jan 05, 2023 | 8.430 | 8.515 | 8.160 | 8.220 | 421,114 | -0.28(-3.29%) |
Jan 04, 2023 | 8.720 | 8.770 | 8.160 | 8.500 | 764,868 | -0.07(-0.82%) |
Jan 03, 2023 | 9.030 | 9.250 | 8.400 | 8.570 | 463,989 | -0.37(-4.14%) |
Dec 30, 2022 | 8.450 | 8.940 | 8.400 | 8.940 | 446,608 | +0.39(+4.56%) |
Dec 29, 2022 | 8.170 | 8.760 | 8.000 | 8.550 | 636,677 | +0.45(+5.56%) |
Dec 28, 2022 | 7.720 | 8.210 | 7.720 | 8.100 | 523,210 | +0.38(+4.92%) |
Dec 27, 2022 | 7.910 | 8.040 | 7.580 | 7.720 | 481,122 | -0.21(-2.65%) |
Dec 23, 2022 | 8.050 | 8.300 | 7.820 | 7.930 | 363,339 | -0.12(-1.49%) |
Dec 22, 2022 | 7.960 | 8.150 | 7.560 | 8.050 | 1,178,815 | +0.00(+0.00%) |
Dec 21, 2022 | 8.390 | 8.535 | 7.940 | 8.050 | 585,113 | -0.26(-3.13%) |
Dec 20, 2022 | 8.380 | 8.640 | 8.155 | 8.310 | 686,946 | -0.07(-0.84%) |
Dec 19, 2022 | 9.310 | 9.420 | 8.300 | 8.380 | 795,387 | -1.02(-10.85%) |
Dec 16, 2022 | 9.930 | 10.12 | 9.280 | 9.400 | 1,464,383 | -0.55(-5.53%) |
Dec 15, 2022 | 10.54 | 10.92 | 9.930 | 9.950 | 839,529 | -0.69(-6.48%) |
Dec 14, 2022 | 10.58 | 11.04 | 10.24 | 10.64 | 683,596 | -0.15(-1.39%) |
Dec 13, 2022 | 10.44 | 11.01 | 10.39 | 10.79 | 2,607,492 | +0.36(+3.50%) |
Dec 12, 2022 | 10.85 | 11.18 | 9.380 | 10.43 | 7,928,157 | -6.84(-39.64%) |
Dec 09, 2022 | 19.79 | 19.84 | 16.87 | 17.27 | 1,139,005 | -2.61(-13.13%) |
Dec 08, 2022 | 19.89 | 19.98 | 19.16 | 19.88 | 725,264 | +0.25(+1.27%) |
Dec 07, 2022 | 19.66 | 20.13 | 19.17 | 19.63 | 712,185 | -0.03(-0.15%) |
Dec 06, 2022 | 20.11 | 20.50 | 19.22 | 19.66 | 567,396 | -0.53(-2.63%) |
Dec 05, 2022 | 19.42 | 20.88 | 18.89 | 20.19 | 639,770 | +0.93(+4.83%) |
Dec 02, 2022 | 18.37 | 19.29 | 18.01 | 19.26 | 476,289 | +0.68(+3.66%) |
Dec 01, 2022 | 18.30 | 18.90 | 18.06 | 18.58 | 678,459 | +0.40(+2.20%) |
Nov 30, 2022 | 17.90 | 18.32 | 17.41 | 18.18 | 981,984 | +0.41(+2.31%) |
Nov 29, 2022 | 16.78 | 17.88 | 16.44 | 17.77 | 486,450 | +1.07(+6.41%) |
Nov 28, 2022 | 17.09 | 17.46 | 16.57 | 16.70 | 670,768 | -0.45(-2.62%) |
Nov 25, 2022 | 17.18 | 17.23 | 16.65 | 17.15 | 277,915 | -0.05(-0.29%) |
Nov 23, 2022 | 17.53 | 17.98 | 17.14 | 17.20 | 441,711 | -0.51(-2.88%) |
Nov 22, 2022 | 17.38 | 18.21 | 17.10 | 17.71 | 765,845 | +0.41(+2.37%) |
Nov 21, 2022 | 17.33 | 17.76 | 16.54 | 17.30 | 573,174 | -0.27(-1.54%) |
Nov 18, 2022 | 17.33 | 17.67 | 16.77 | 17.57 | 744,602 | +0.57(+3.35%) |
Nov 17, 2022 | 17.63 | 17.63 | 15.96 | 17.00 | 874,811 | -0.47(-2.69%) |
Nov 16, 2022 | 20.13 | 20.26 | 17.34 | 17.47 | 602,252 | -2.87(-14.11%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.11 | 20.34 | 465,947 | -0.40(-1.93%) |
Nov 14, 2022 | 21.37 | 21.80 | 20.13 | 20.74 | 873,821 | -0.53(-2.49%) |
Nov 11, 2022 | 20.90 | 21.87 | 20.84 | 21.27 | 1,049,906 | +0.49(+2.36%) |
Nov 10, 2022 | 20.00 | 21.21 | 19.47 | 20.78 | 1,033,193 | +1.26(+6.45%) |
Nov 09, 2022 | 19.10 | 19.77 | 18.47 | 19.52 | 383,386 | +0.24(+1.24%) |
Nov 08, 2022 | 19.30 | 19.76 | 18.79 | 19.28 | 372,007 | +0.12(+0.63%) |
Nov 07, 2022 | 18.00 | 19.40 | 18.00 | 19.16 | 628,314 | +1.29(+7.22%) |
Nov 04, 2022 | 18.43 | 19.00 | 17.30 | 17.87 | 628,542 | -0.28(-1.54%) |
Nov 03, 2022 | 17.25 | 18.25 | 16.51 | 18.15 | 795,037 | +0.89(+5.16%) |
Nov 02, 2022 | 17.01 | 18.00 | 16.70 | 17.26 | 670,678 | +0.27(+1.59%) |
Nov 01, 2022 | 16.73 | 17.24 | 16.48 | 16.99 | 415,794 | +0.50(+3.03%) |
Oct 31, 2022 | 17.00 | 17.21 | 16.43 | 16.49 | 512,670 | -0.70(-4.07%) |
Oct 28, 2022 | 16.35 | 17.29 | 16.10 | 17.19 | 405,082 | +0.99(+6.11%) |
Oct 27, 2022 | 17.07 | 17.07 | 16.17 | 16.20 | 235,272 | -0.71(-4.20%) |
Oct 26, 2022 | 16.33 | 17.48 | 16.33 | 16.91 | 275,370 | +0.63(+3.87%) |
Oct 25, 2022 | 15.93 | 16.90 | 15.93 | 16.28 | 343,645 | +0.36(+2.26%) |
Oct 24, 2022 | 17.43 | 17.56 | 15.76 | 15.92 | 305,798 | -1.41(-8.14%) |
Oct 21, 2022 | 16.65 | 17.36 | 16.36 | 17.33 | 358,483 | +0.82(+4.97%) |
Oct 20, 2022 | 16.23 | 16.68 | 16.16 | 16.51 | 215,430 | +0.39(+2.42%) |
Oct 19, 2022 | 16.65 | 16.65 | 15.86 | 16.12 | 460,894 | -0.71(-4.22%) |
Oct 18, 2022 | 16.81 | 17.13 | 16.17 | 16.83 | 785,631 | +0.54(+3.31%) |
Oct 17, 2022 | 16.73 | 16.86 | 15.51 | 16.29 | 391,477 | -0.32(-1.93%) |
Oct 14, 2022 | 16.99 | 17.28 | 16.40 | 16.61 | 350,140 | -0.19(-1.13%) |
Oct 13, 2022 | 15.47 | 16.86 | 14.58 | 16.80 | 450,404 | +0.88(+5.53%) |
Oct 12, 2022 | 15.40 | 16.20 | 14.91 | 15.92 | 353,230 | +0.53(+3.44%) |
Oct 11, 2022 | 14.51 | 15.86 | 14.43 | 15.39 | 380,603 | +0.81(+5.56%) |
Oct 10, 2022 | 14.73 | 15.15 | 14.50 | 14.58 | 423,868 | -0.32(-2.15%) |
Oct 07, 2022 | 15.57 | 15.57 | 14.81 | 14.90 | 353,334 | -0.80(-5.10%) |
Oct 06, 2022 | 15.20 | 15.93 | 14.98 | 15.70 | 355,529 | +0.50(+3.29%) |
Oct 05, 2022 | 15.17 | 15.35 | 14.70 | 15.20 | 554,638 | -0.05(-0.33%) |
Oct 04, 2022 | 15.01 | 15.53 | 14.67 | 15.25 | 382,350 | +0.21(+1.40%) |
Oct 03, 2022 | 14.59 | 15.62 | 14.07 | 15.04 | 637,754 | +0.82(+5.77%) |
Sep 30, 2022 | 13.38 | 14.38 | 13.30 | 14.22 | 559,275 | +0.79(+5.88%) |
Sep 29, 2022 | 14.39 | 14.39 | 12.75 | 13.43 | 583,720 | -1.14(-7.82%) |
Sep 28, 2022 | 13.96 | 14.93 | 13.88 | 14.57 | 901,170 | +0.82(+5.96%) |
Sep 27, 2022 | 14.10 | 14.23 | 13.50 | 13.75 | 606,540 | -0.04(-0.29%) |
Sep 26, 2022 | 13.87 | 14.44 | 13.69 | 13.79 | 513,930 | -0.11(-0.79%) |
Sep 23, 2022 | 13.40 | 13.95 | 13.08 | 13.90 | 722,470 | +0.24(+1.76%) |
Sep 22, 2022 | 14.14 | 14.14 | 13.53 | 13.66 | 522,363 | -0.63(-4.41%) |
Sep 21, 2022 | 15.29 | 15.29 | 14.25 | 14.29 | 628,712 | -0.52(-3.51%) |
Sep 20, 2022 | 13.94 | 14.83 | 13.76 | 14.81 | 515,482 | +0.72(+5.11%) |
Sep 19, 2022 | 15.35 | 15.35 | 13.59 | 14.09 | 830,967 | -1.67(-10.60%) |
Sep 16, 2022 | 16.68 | 16.68 | 14.62 | 15.76 | 3,495,834 | -1.37(-8.00%) |
Sep 15, 2022 | 17.61 | 17.98 | 16.76 | 17.13 | 512,925 | -0.53(-3.00%) |
Sep 14, 2022 | 17.40 | 18.02 | 16.85 | 17.66 | 612,801 | +0.11(+0.63%) |
Sep 13, 2022 | 17.19 | 18.05 | 17.12 | 17.55 | 644,600 | -0.20(-1.13%) |
Sep 12, 2022 | 16.46 | 18.00 | 16.01 | 17.75 | 740,521 | +1.36(+8.30%) |
Sep 09, 2022 | 15.92 | 16.56 | 15.65 | 16.39 | 388,994 | +0.42(+2.63%) |
Sep 08, 2022 | 14.59 | 15.99 | 14.47 | 15.97 | 388,597 | +1.24(+8.42%) |
Sep 07, 2022 | 14.11 | 14.95 | 13.89 | 14.73 | 257,187 | +0.51(+3.59%) |
Sep 06, 2022 | 14.41 | 14.58 | 14.07 | 14.22 | 377,924 | -0.09(-0.63%) |
Sep 02, 2022 | 14.49 | 14.66 | 14.15 | 14.31 | 235,488 | +0.12(+0.85%) |
Sep 01, 2022 | 13.99 | 14.21 | 13.70 | 14.19 | 271,451 | +0.03(+0.21%) |
Aug 31, 2022 | 13.83 | 14.17 | 13.65 | 14.16 | 319,001 | +0.52(+3.81%) |
Aug 30, 2022 | 14.47 | 14.47 | 13.40 | 13.64 | 366,796 | -0.66(-4.62%) |
Aug 29, 2022 | 14.05 | 14.67 | 14.05 | 14.30 | 290,655 | -0.05(-0.35%) |
Aug 26, 2022 | 15.02 | 15.21 | 14.32 | 14.35 | 444,022 | -0.68(-4.52%) |
Aug 25, 2022 | 15.17 | 15.26 | 14.86 | 15.03 | 202,478 | -0.06(-0.40%) |
Aug 24, 2022 | 14.53 | 15.24 | 14.46 | 15.09 | 376,667 | +0.55(+3.78%) |
Aug 23, 2022 | 13.97 | 14.59 | 13.76 | 14.54 | 212,327 | +0.50(+3.56%) |
Aug 22, 2022 | 14.13 | 14.92 | 13.93 | 14.04 | 485,470 | -0.26(-1.82%) |
Aug 19, 2022 | 14.38 | 14.50 | 13.86 | 14.30 | 367,985 | -0.39(-2.65%) |
Aug 18, 2022 | 14.00 | 14.82 | 13.75 | 14.69 | 482,575 | +0.57(+4.04%) |
Aug 17, 2022 | 13.73 | 14.16 | 13.32 | 14.12 | 771,096 | +0.11(+0.79%) |
Aug 16, 2022 | 15.19 | 15.33 | 13.76 | 14.01 | 742,035 | -1.33(-8.67%) |
Aug 15, 2022 | 15.23 | 15.82 | 15.07 | 15.34 | 371,792 | -0.06(-0.39%) |
Aug 12, 2022 | 15.55 | 16.41 | 15.23 | 15.40 | 450,067 | -0.27(-1.72%) |
Aug 11, 2022 | 16.62 | 16.85 | 15.53 | 15.67 | 410,540 | -0.91(-5.49%) |
Aug 10, 2022 | 17.20 | 18.32 | 16.42 | 16.58 | 309,157 | -0.65(-3.77%) |
Aug 09, 2022 | 17.83 | 17.83 | 16.70 | 17.23 | 3,100,604 | -0.92(-5.07%) |
Aug 08, 2022 | 18.88 | 19.25 | 17.88 | 18.15 | 410,981 | -0.59(-3.15%) |
Aug 05, 2022 | 17.92 | 19.30 | 17.59 | 18.74 | 322,363 | +0.49(+2.68%) |
Aug 04, 2022 | 17.55 | 18.32 | 17.55 | 18.25 | 196,107 | +0.75(+4.29%) |
Aug 03, 2022 | 17.50 | 18.17 | 17.48 | 17.50 | 229,753 | +0.29(+1.69%) |
Aug 02, 2022 | 16.50 | 17.27 | 16.41 | 17.21 | 214,876 | +0.71(+4.30%) |
Aug 01, 2022 | 16.63 | 17.08 | 16.28 | 16.50 | 457,912 | -0.39(-2.31%) |
Jul 29, 2022 | 16.65 | 16.94 | 15.77 | 16.89 | 336,126 | +0.15(+0.90%) |
Jul 28, 2022 | 17.18 | 17.18 | 16.23 | 16.74 | 367,940 | -0.45(-2.62%) |
Jul 27, 2022 | 17.04 | 17.30 | 16.75 | 17.19 | 293,389 | +0.36(+2.14%) |
Jul 26, 2022 | 16.72 | 17.26 | 16.26 | 16.83 | 239,396 | +0.16(+0.96%) |
Jul 25, 2022 | 17.06 | 17.06 | 16.34 | 16.67 | 320,655 | -0.38(-2.23%) |
Jul 22, 2022 | 17.23 | 17.69 | 17.00 | 17.05 | 228,055 | -0.17(-0.99%) |
Jul 21, 2022 | 17.85 | 17.85 | 17.08 | 17.22 | 149,367 | -0.50(-2.82%) |
Jul 20, 2022 | 17.28 | 17.93 | 17.19 | 17.72 | 225,100 | +0.40(+2.31%) |
Jul 19, 2022 | 17.00 | 17.50 | 16.88 | 17.32 | 257,654 | +0.58(+3.46%) |
Jul 18, 2022 | 18.64 | 18.85 | 16.55 | 16.74 | 238,202 | -1.45(-7.97%) |
Jul 15, 2022 | 17.75 | 18.21 | 17.06 | 18.19 | 355,150 | +0.85(+4.90%) |
Jul 14, 2022 | 17.27 | 17.89 | 16.81 | 17.34 | 296,543 | -0.21(-1.20%) |
Jul 13, 2022 | 16.46 | 17.82 | 16.42 | 17.55 | 521,710 | +0.44(+2.57%) |
Jul 12, 2022 | 16.65 | 17.42 | 15.63 | 17.11 | 599,542 | +0.43(+2.58%) |
Jul 11, 2022 | 18.04 | 18.48 | 16.67 | 16.68 | 697,837 | -1.92(-10.32%) |
Jul 08, 2022 | 17.66 | 18.64 | 17.46 | 18.60 | 559,279 | +0.92(+5.20%) |
Jul 07, 2022 | 16.51 | 17.73 | 16.50 | 17.68 | 461,597 | +1.25(+7.61%) |
Jul 06, 2022 | 15.66 | 16.55 | 15.66 | 16.43 | 339,156 | +0.78(+4.98%) |
Jul 05, 2022 | 14.50 | 15.66 | 14.50 | 15.65 | 372,847 | +0.97(+6.61%) |
Jul 01, 2022 | 14.60 | 14.98 | 14.54 | 14.68 | 288,916 | +0.08(+0.55%) |
Jun 30, 2022 | 14.19 | 14.71 | 14.08 | 14.60 | 517,749 | +0.02(+0.14%) |
Jun 29, 2022 | 13.87 | 14.65 | 13.52 | 14.58 | 315,691 | +0.58(+4.14%) |
Jun 28, 2022 | 14.40 | 14.57 | 13.78 | 14.00 | 434,396 | -0.36(-2.51%) |
Jun 27, 2022 | 13.85 | 14.42 | 13.48 | 14.36 | 432,101 | +0.73(+5.36%) |
Jun 24, 2022 | 12.27 | 13.69 | 12.11 | 13.63 | 794,325 | +1.61(+13.39%) |
Jun 23, 2022 | 11.89 | 12.04 | 11.41 | 12.02 | 475,078 | +0.15(+1.26%) |
Jun 22, 2022 | 11.88 | 12.34 | 11.65 | 11.87 | 757,375 | -0.13(-1.08%) |
Jun 21, 2022 | 11.89 | 12.36 | 11.77 | 12.00 | 579,571 | +0.28(+2.39%) |
Jun 17, 2022 | 10.91 | 12.28 | 10.91 | 11.72 | 677,681 | +0.89(+8.22%) |
Jun 16, 2022 | 11.00 | 11.18 | 10.73 | 10.83 | 802,028 | -0.53(-4.67%) |
Jun 15, 2022 | 11.36 | 11.70 | 11.02 | 11.36 | 532,064 | +0.07(+0.62%) |
Jun 14, 2022 | 11.45 | 11.61 | 11.01 | 11.29 | 1,145,398 | -0.06(-0.53%) |
Jun 13, 2022 | 11.38 | 11.55 | 11.14 | 11.35 | 801,530 | -0.58(-4.86%) |
Jun 10, 2022 | 12.22 | 12.45 | 11.47 | 11.93 | 816,829 | -0.56(-4.48%) |
Jun 09, 2022 | 12.74 | 12.84 | 12.34 | 12.49 | 811,437 | -0.31(-2.42%) |
Jun 08, 2022 | 13.04 | 13.49 | 12.72 | 12.80 | 1,122,065 | -0.41(-3.10%) |
Jun 07, 2022 | 12.20 | 13.24 | 12.02 | 13.21 | 2,333,591 | +0.95(+7.75%) |
Jun 06, 2022 | 11.77 | 12.92 | 11.10 | 12.26 | 3,296,126 | +0.76(+6.61%) |
Jun 03, 2022 | 11.35 | 12.15 | 11.24 | 11.50 | 575,058 | +0.01(+0.09%) |
Jun 02, 2022 | 11.17 | 11.85 | 11.06 | 11.49 | 449,173 | +0.20(+1.77%) |
Jun 01, 2022 | 11.86 | 12.50 | 11.28 | 11.29 | 998,224 | -0.53(-4.48%) |
May 31, 2022 | 11.62 | 11.91 | 10.99 | 11.82 | 1,098,750 | +0.07(+0.60%) |
May 27, 2022 | 11.11 | 11.75 | 10.77 | 11.75 | 2,446,089 | +1.49(+14.52%) |
May 26, 2022 | 10.36 | 10.85 | 10.19 | 10.26 | 808,768 | -0.04(-0.39%) |
May 25, 2022 | 10.47 | 10.80 | 10.13 | 10.30 | 527,134 | -0.28(-2.65%) |
May 24, 2022 | 10.53 | 10.60 | 10.18 | 10.58 | 290,743 | -0.22(-2.04%) |
May 23, 2022 | 10.71 | 10.94 | 10.53 | 10.80 | 204,268 | +0.19(+1.79%) |
May 20, 2022 | 10.89 | 10.89 | 9.880 | 10.61 | 307,814 | +0.17(+1.63%) |
May 19, 2022 | 10.69 | 11.02 | 10.30 | 10.44 | 309,753 | -0.35(-3.24%) |
May 18, 2022 | 11.98 | 12.49 | 10.74 | 10.79 | 354,024 | -1.53(-12.42%) |
May 17, 2022 | 13.40 | 13.40 | 12.00 | 12.32 | 599,739 | -0.58(-4.50%) |
May 16, 2022 | 11.67 | 13.09 | 11.63 | 12.90 | 399,412 | +1.07(+9.04%) |
May 13, 2022 | 11.70 | 13.07 | 11.43 | 11.83 | 465,724 | +1.20(+11.29%) |
May 12, 2022 | 10.76 | 10.91 | 10.23 | 10.63 | 725,440 | -0.26(-2.39%) |
May 11, 2022 | 12.15 | 12.33 | 10.87 | 10.89 | 716,486 | -1.29(-10.59%) |
May 10, 2022 | 12.78 | 13.28 | 12.10 | 12.18 | 352,596 | -0.35(-2.79%) |
May 09, 2022 | 14.71 | 14.71 | 12.46 | 12.53 | 663,457 | -2.47(-16.47%) |
May 06, 2022 | 15.20 | 15.71 | 14.34 | 15.00 | 611,778 | -0.34(-2.22%) |
May 05, 2022 | 15.47 | 16.02 | 14.86 | 15.34 | 654,231 | -0.34(-2.17%) |
May 04, 2022 | 15.46 | 15.70 | 14.72 | 15.68 | 528,629 | +0.12(+0.77%) |
May 03, 2022 | 15.35 | 15.67 | 15.14 | 15.56 | 239,244 | +0.27(+1.77%) |
May 02, 2022 | 14.71 | 15.38 | 14.52 | 15.29 | 890,878 | +0.55(+3.73%) |
Apr 29, 2022 | 14.53 | 15.20 | 14.50 | 14.74 | 407,958 | +0.09(+0.61%) |
Apr 28, 2022 | 14.83 | 15.07 | 13.85 | 14.65 | 512,597 | +0.00(+0.00%) |
Apr 27, 2022 | 13.74 | 14.73 | 13.74 | 14.65 | 785,359 | +0.93(+6.78%) |
Apr 26, 2022 | 14.43 | 14.44 | 13.70 | 13.72 | 154,239 | -0.81(-5.57%) |
Apr 25, 2022 | 13.73 | 14.57 | 13.73 | 14.53 | 329,404 | +0.60(+4.31%) |
Apr 22, 2022 | 13.82 | 14.31 | 13.42 | 13.93 | 250,546 | +0.08(+0.58%) |
Apr 21, 2022 | 15.25 | 15.60 | 13.82 | 13.85 | 485,011 | -1.49(-9.71%) |
Apr 20, 2022 | 16.00 | 16.00 | 15.18 | 15.34 | 268,372 | -0.56(-3.52%) |
Apr 19, 2022 | 15.95 | 16.32 | 15.42 | 15.90 | 250,947 | +0.00(+0.00%) |
Apr 18, 2022 | 16.85 | 17.09 | 15.70 | 15.90 | 252,127 | -1.01(-5.97%) |
Apr 14, 2022 | 17.42 | 17.42 | 16.71 | 16.91 | 253,420 | -0.55(-3.15%) |
Apr 13, 2022 | 17.38 | 17.55 | 17.16 | 17.46 | 186,379 | +0.24(+1.39%) |
Apr 12, 2022 | 18.01 | 18.02 | 16.82 | 17.22 | 323,702 | -0.36(-2.05%) |
Apr 11, 2022 | 18.05 | 18.22 | 17.03 | 17.58 | 184,841 | -0.66(-3.62%) |
Apr 08, 2022 | 19.02 | 19.05 | 18.22 | 18.24 | 174,795 | -0.75(-3.95%) |
Apr 07, 2022 | 19.36 | 19.61 | 18.55 | 18.99 | 259,082 | -0.39(-2.01%) |
Apr 06, 2022 | 18.83 | 19.65 | 18.15 | 19.38 | 912,036 | +0.16(+0.83%) |
Apr 05, 2022 | 19.86 | 20.41 | 19.18 | 19.22 | 264,570 | -0.58(-2.93%) |
Apr 04, 2022 | 21.00 | 21.17 | 19.00 | 19.80 | 351,300 | -1.01(-4.85%) |
Apr 01, 2022 | 20.11 | 21.00 | 19.43 | 20.81 | 1,879,793 | +0.84(+4.21%) |
Mar 31, 2022 | 19.64 | 20.09 | 19.04 | 19.97 | 571,046 | +0.40(+2.04%) |
Mar 30, 2022 | 19.00 | 19.59 | 18.89 | 19.57 | 511,647 | +0.61(+3.22%) |
Mar 29, 2022 | 17.26 | 19.05 | 17.07 | 18.96 | 578,450 | +1.91(+11.20%) |
Mar 28, 2022 | 17.17 | 17.70 | 16.86 | 17.05 | 232,580 | -0.15(-0.87%) |
Mar 25, 2022 | 16.95 | 17.48 | 16.75 | 17.20 | 184,826 | +0.11(+0.64%) |
Mar 24, 2022 | 16.69 | 17.11 | 16.39 | 17.09 | 158,781 | +0.53(+3.20%) |
Mar 23, 2022 | 16.73 | 16.86 | 16.26 | 16.56 | 148,186 | -0.20(-1.19%) |
Mar 22, 2022 | 15.26 | 16.80 | 15.26 | 16.76 | 393,852 | +1.64(+10.85%) |
Mar 21, 2022 | 15.89 | 16.16 | 14.94 | 15.12 | 342,427 | -0.98(-6.09%) |
Mar 18, 2022 | 16.00 | 16.51 | 15.63 | 16.10 | 1,206,583 | -0.14(-0.86%) |
Mar 17, 2022 | 15.61 | 16.47 | 15.48 | 16.24 | 533,928 | +0.30(+1.88%) |
Mar 16, 2022 | 12.71 | 15.98 | 12.69 | 15.94 | 2,018,788 | +2.97(+22.90%) |
Mar 15, 2022 | 12.34 | 13.35 | 12.34 | 12.97 | 681,859 | +0.68(+5.53%) |
Mar 14, 2022 | 13.31 | 14.18 | 12.11 | 12.29 | 181,067 | -0.82(-6.25%) |
Mar 11, 2022 | 14.11 | 14.42 | 13.08 | 13.11 | 111,684 | -1.00(-7.09%) |
Mar 10, 2022 | 13.96 | 14.35 | 13.58 | 14.11 | 195,462 | -0.21(-1.47%) |
Mar 09, 2022 | 13.36 | 14.36 | 13.23 | 14.32 | 249,907 | +1.25(+9.56%) |
Mar 08, 2022 | 12.97 | 13.53 | 12.27 | 13.07 | 195,248 | +0.51(+4.06%) |
Mar 07, 2022 | 12.49 | 12.85 | 12.08 | 12.56 | 245,361 | +0.00(+0.00%) |
Mar 04, 2022 | 12.60 | 12.80 | 12.41 | 12.56 | 201,197 | +0.25(+2.03%) |
Mar 03, 2022 | 12.75 | 12.87 | 12.12 | 12.31 | 155,118 | -0.27(-2.15%) |
Mar 02, 2022 | 12.46 | 12.85 | 12.21 | 12.58 | 117,094 | +0.17(+1.37%) |