Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.560 | 3.970 | 3.560 | 3.780 | 1,384,815 | +0.15(+4.13%) |
Sep 29, 2022 | 3.940 | 3.940 | 3.592 | 3.630 | 1,813,081 | -0.21(-5.47%) |
Sep 28, 2022 | 3.420 | 3.920 | 3.447 | 3.840 | 2,304,698 | +0.51(+15.32%) |
Sep 27, 2022 | 3.450 | 3.490 | 3.240 | 3.330 | 1,587,579 | -0.06(-1.77%) |
Sep 26, 2022 | 3.340 | 3.510 | 3.340 | 3.390 | 2,405,561 | +0.08(+2.42%) |
Sep 23, 2022 | 3.380 | 3.405 | 3.230 | 3.310 | 1,757,824 | -0.10(-2.93%) |
Sep 22, 2022 | 3.590 | 3.590 | 3.385 | 3.410 | 1,437,489 | -0.18(-5.01%) |
Sep 21, 2022 | 3.900 | 3.900 | 3.580 | 3.590 | 1,187,936 | -0.21(-5.53%) |
Sep 20, 2022 | 3.830 | 3.950 | 3.740 | 3.800 | 1,294,886 | -0.01(-0.26%) |
Sep 19, 2022 | 3.980 | 3.995 | 3.630 | 3.810 | 1,957,507 | -0.23(-5.69%) |
Sep 16, 2022 | 4.620 | 4.620 | 3.900 | 4.040 | 5,828,128 | -0.66(-14.04%) |
Sep 15, 2022 | 4.670 | 4.820 | 4.565 | 4.700 | 2,003,034 | +0.00(+0.00%) |
Sep 14, 2022 | 4.570 | 4.740 | 4.495 | 4.700 | 2,101,765 | +0.13(+2.84%) |
Sep 13, 2022 | 4.760 | 4.870 | 4.525 | 4.570 | 1,671,047 | -0.34(-6.92%) |
Sep 12, 2022 | 4.850 | 5.020 | 4.760 | 4.910 | 2,556,904 | +0.09(+1.87%) |
Sep 09, 2022 | 4.800 | 4.945 | 4.710 | 4.820 | 1,141,405 | +0.07(+1.47%) |
Sep 08, 2022 | 4.490 | 4.780 | 4.420 | 4.750 | 1,452,774 | +0.20(+4.40%) |
Sep 07, 2022 | 4.240 | 4.560 | 4.190 | 4.550 | 2,191,550 | +0.32(+7.57%) |
Sep 06, 2022 | 4.290 | 4.310 | 4.105 | 4.230 | 1,400,519 | -0.06(-1.40%) |
Sep 02, 2022 | 4.420 | 4.555 | 4.245 | 4.290 | 1,663,253 | -0.06(-1.38%) |
Sep 01, 2022 | 4.010 | 4.380 | 3.900 | 4.350 | 2,081,520 | +0.34(+8.48%) |
Aug 31, 2022 | 4.010 | 4.120 | 3.980 | 4.010 | 1,385,242 | +0.05(+1.26%) |
Aug 30, 2022 | 4.070 | 4.160 | 3.910 | 3.960 | 1,458,350 | -0.07(-1.74%) |
Aug 29, 2022 | 3.960 | 4.120 | 3.861 | 4.030 | 1,572,305 | +0.00(+0.00%) |
Aug 26, 2022 | 4.560 | 4.570 | 4.010 | 4.030 | 1,589,712 | -0.53(-11.62%) |
Aug 25, 2022 | 4.630 | 4.730 | 4.482 | 4.560 | 1,309,853 | -0.04(-0.87%) |
Aug 24, 2022 | 4.210 | 4.620 | 4.120 | 4.600 | 2,410,126 | +0.37(+8.75%) |
Aug 23, 2022 | 4.240 | 4.360 | 4.070 | 4.230 | 1,706,537 | +0.05(+1.20%) |
Aug 22, 2022 | 4.430 | 4.510 | 4.160 | 4.180 | 2,361,954 | -0.27(-6.07%) |
Aug 19, 2022 | 4.590 | 4.700 | 4.400 | 4.450 | 1,223,559 | -0.29(-6.12%) |
Aug 18, 2022 | 4.720 | 4.760 | 4.510 | 4.740 | 1,136,212 | +0.02(+0.42%) |
Aug 17, 2022 | 4.860 | 5.020 | 4.640 | 4.720 | 1,404,432 | -0.22(-4.45%) |
Aug 16, 2022 | 5.310 | 5.343 | 4.830 | 4.940 | 2,138,056 | -0.40(-7.49%) |
Aug 15, 2022 | 5.870 | 5.940 | 5.250 | 5.340 | 2,987,269 | -0.50(-8.56%) |
Aug 12, 2022 | 4.700 | 5.870 | 4.670 | 5.840 | 6,248,111 | +1.19(+25.59%) |
Aug 11, 2022 | 4.920 | 5.160 | 4.590 | 4.650 | 2,590,332 | -0.30(-6.06%) |
Aug 10, 2022 | 4.770 | 5.020 | 4.460 | 4.950 | 4,792,685 | +0.26(+5.54%) |
Aug 09, 2022 | 3.850 | 4.920 | 3.690 | 4.690 | 14,563,235 | +1.06(+29.20%) |
Aug 08, 2022 | 3.580 | 3.740 | 3.520 | 3.630 | 1,884,698 | +0.19(+5.52%) |
Aug 05, 2022 | 3.300 | 3.455 | 3.170 | 3.440 | 2,228,525 | +0.06(+1.78%) |
Aug 04, 2022 | 3.230 | 3.395 | 3.200 | 3.380 | 1,684,915 | +0.21(+6.62%) |
Aug 03, 2022 | 3.020 | 3.430 | 3.020 | 3.170 | 2,213,071 | +0.20(+6.73%) |
Aug 02, 2022 | 2.850 | 3.060 | 2.850 | 2.970 | 2,071,678 | +0.12(+4.21%) |
Aug 01, 2022 | 3.010 | 3.060 | 2.830 | 2.850 | 2,774,077 | -0.18(-5.94%) |
Jul 29, 2022 | 3.150 | 3.180 | 2.980 | 3.030 | 1,626,433 | -0.15(-4.72%) |
Jul 28, 2022 | 3.240 | 3.250 | 3.070 | 3.180 | 1,855,513 | -0.09(-2.75%) |
Jul 27, 2022 | 3.210 | 3.300 | 3.110 | 3.270 | 1,897,202 | +0.12(+3.81%) |
Jul 26, 2022 | 3.150 | 3.350 | 3.030 | 3.150 | 4,096,852 | -0.02(-0.63%) |
Jul 25, 2022 | 3.220 | 3.270 | 3.150 | 3.170 | 2,378,971 | -0.05(-1.55%) |
Jul 22, 2022 | 3.590 | 3.620 | 3.200 | 3.220 | 3,087,852 | -0.36(-10.06%) |
Jul 21, 2022 | 3.710 | 3.770 | 3.570 | 3.580 | 2,117,971 | -0.15(-4.02%) |
Jul 20, 2022 | 3.450 | 3.800 | 3.440 | 3.730 | 6,634,797 | +0.09(+2.47%) |
Jul 19, 2022 | 3.800 | 3.920 | 3.590 | 3.640 | 7,173,627 | -0.11(-2.93%) |
Jul 18, 2022 | 3.880 | 4.040 | 3.740 | 3.750 | 2,403,105 | -0.10(-2.60%) |
Jul 15, 2022 | 3.960 | 3.960 | 3.740 | 3.850 | 2,678,840 | -0.10(-2.53%) |
Jul 14, 2022 | 4.060 | 4.160 | 3.740 | 3.950 | 4,538,717 | +0.06(+1.54%) |
Jul 13, 2022 | 4.150 | 4.150 | 3.410 | 3.890 | 15,637,636 | -4.77(-55.08%) |
Jul 12, 2022 | 7.400 | 8.850 | 7.180 | 8.660 | 3,189,555 | +1.26(+17.03%) |
Jul 11, 2022 | 8.340 | 8.790 | 7.380 | 7.400 | 951,174 | -1.10(-12.94%) |
Jul 08, 2022 | 8.430 | 8.765 | 8.292 | 8.500 | 880,685 | -0.19(-2.19%) |
Jul 07, 2022 | 8.760 | 9.130 | 8.570 | 8.690 | 1,466,581 | -0.01(-0.11%) |
Jul 06, 2022 | 8.750 | 9.340 | 8.660 | 8.700 | 1,205,914 | -0.03(-0.34%) |
Jul 05, 2022 | 8.080 | 8.845 | 8.030 | 8.730 | 1,295,578 | +0.43(+5.18%) |
Jul 01, 2022 | 7.790 | 8.380 | 7.725 | 8.300 | 1,324,402 | +0.51(+6.55%) |
Jun 30, 2022 | 7.420 | 7.855 | 7.210 | 7.790 | 1,870,714 | +0.21(+2.77%) |
Jun 29, 2022 | 6.540 | 7.630 | 6.500 | 7.580 | 1,747,307 | +1.03(+15.73%) |
Jun 28, 2022 | 7.110 | 7.150 | 6.510 | 6.550 | 768,664 | -0.48(-6.83%) |
Jun 27, 2022 | 7.110 | 7.270 | 6.960 | 7.030 | 717,886 | -0.28(-3.83%) |
Jun 24, 2022 | 7.400 | 7.680 | 7.090 | 7.310 | 2,360,141 | -0.04(-0.54%) |
Jun 23, 2022 | 6.850 | 7.350 | 6.850 | 7.350 | 1,471,652 | +0.55(+8.09%) |
Jun 22, 2022 | 6.260 | 7.060 | 6.175 | 6.800 | 1,063,352 | +0.34(+5.26%) |
Jun 21, 2022 | 5.930 | 6.650 | 5.870 | 6.460 | 2,021,876 | +0.59(+10.05%) |
Jun 17, 2022 | 5.120 | 6.068 | 5.120 | 5.870 | 3,060,445 | +0.82(+16.24%) |
Jun 16, 2022 | 5.320 | 5.410 | 4.910 | 5.050 | 1,145,812 | -0.50(-9.01%) |
Jun 15, 2022 | 5.210 | 5.630 | 5.155 | 5.550 | 1,086,342 | +0.39(+7.56%) |
Jun 14, 2022 | 5.180 | 5.255 | 5.050 | 5.160 | 927,766 | +0.09(+1.78%) |
Jun 13, 2022 | 5.080 | 5.135 | 4.920 | 5.070 | 1,004,488 | -0.15(-2.87%) |
Jun 10, 2022 | 5.530 | 5.530 | 5.030 | 5.220 | 828,793 | -0.45(-7.94%) |
Jun 09, 2022 | 5.800 | 5.850 | 5.655 | 5.670 | 1,137,878 | -0.21(-3.57%) |
Jun 08, 2022 | 5.630 | 6.060 | 5.600 | 5.880 | 812,780 | +0.21(+3.70%) |
Jun 07, 2022 | 5.090 | 5.700 | 5.050 | 5.670 | 1,261,487 | +0.48(+9.25%) |
Jun 06, 2022 | 5.250 | 5.680 | 5.120 | 5.190 | 951,102 | +0.05(+0.97%) |
Jun 03, 2022 | 4.800 | 5.160 | 4.770 | 5.140 | 1,410,960 | +0.31(+6.42%) |
Jun 02, 2022 | 4.770 | 4.860 | 4.660 | 4.830 | 987,922 | +0.00(+0.00%) |
Jun 01, 2022 | 5.260 | 5.330 | 4.655 | 4.830 | 1,195,367 | -0.37(-7.12%) |
May 31, 2022 | 5.160 | 5.240 | 5.000 | 5.200 | 1,194,669 | -0.01(-0.19%) |
May 27, 2022 | 4.890 | 5.225 | 4.790 | 5.210 | 940,708 | +0.34(+6.98%) |
May 26, 2022 | 4.840 | 5.090 | 4.840 | 4.870 | 849,427 | +0.03(+0.62%) |
May 25, 2022 | 4.700 | 4.990 | 4.645 | 4.840 | 872,726 | +0.15(+3.20%) |
May 24, 2022 | 4.850 | 4.960 | 4.610 | 4.690 | 1,285,760 | -0.29(-5.82%) |
May 23, 2022 | 5.250 | 5.330 | 4.840 | 4.980 | 1,493,269 | -0.18(-3.49%) |
May 20, 2022 | 5.150 | 5.290 | 4.700 | 5.160 | 1,480,416 | +0.00(+0.00%) |
May 19, 2022 | 5.150 | 5.350 | 5.000 | 5.160 | 1,304,470 | +0.03(+0.58%) |
May 18, 2022 | 5.360 | 5.430 | 4.965 | 5.130 | 1,395,932 | -0.46(-8.23%) |
May 17, 2022 | 5.490 | 5.640 | 5.370 | 5.590 | 1,298,883 | +0.29(+5.47%) |
May 16, 2022 | 5.470 | 5.470 | 5.200 | 5.300 | 883,995 | -0.18(-3.28%) |
May 13, 2022 | 5.380 | 5.670 | 5.240 | 5.480 | 1,283,738 | +0.26(+4.98%) |
May 12, 2022 | 4.870 | 5.470 | 4.840 | 5.220 | 1,580,742 | +0.22(+4.40%) |
May 11, 2022 | 5.630 | 5.760 | 4.990 | 5.000 | 1,250,495 | -0.69(-12.13%) |
May 10, 2022 | 5.980 | 6.540 | 5.425 | 5.690 | 1,746,587 | -0.03(-0.52%) |
May 09, 2022 | 6.720 | 6.930 | 5.550 | 5.720 | 1,388,878 | -1.20(-17.34%) |
May 06, 2022 | 6.500 | 7.140 | 6.400 | 6.920 | 1,192,972 | +0.10(+1.47%) |
May 05, 2022 | 7.210 | 7.290 | 6.680 | 6.820 | 1,098,305 | -0.49(-6.70%) |
May 04, 2022 | 7.040 | 7.320 | 6.640 | 7.310 | 961,078 | +0.27(+3.84%) |
May 03, 2022 | 6.790 | 7.100 | 6.740 | 7.040 | 535,203 | +0.10(+1.44%) |
May 02, 2022 | 6.410 | 6.950 | 6.390 | 6.940 | 1,159,976 | +0.58(+9.12%) |
Apr 29, 2022 | 6.670 | 6.803 | 6.310 | 6.360 | 1,105,652 | -0.36(-5.36%) |
Apr 28, 2022 | 6.780 | 6.880 | 6.330 | 6.720 | 735,307 | +0.11(+1.66%) |
Apr 27, 2022 | 6.680 | 6.840 | 6.590 | 6.610 | 634,439 | -0.11(-1.64%) |
Apr 26, 2022 | 7.250 | 7.340 | 6.670 | 6.720 | 880,039 | -0.57(-7.82%) |
Apr 25, 2022 | 7.220 | 7.370 | 7.040 | 7.290 | 721,619 | +0.03(+0.41%) |
Apr 22, 2022 | 7.390 | 7.480 | 7.140 | 7.260 | 1,049,307 | -0.13(-1.76%) |
Apr 21, 2022 | 7.870 | 7.940 | 7.310 | 7.390 | 827,757 | -0.35(-4.52%) |
Apr 20, 2022 | 7.930 | 7.930 | 7.690 | 7.740 | 380,784 | -0.15(-1.90%) |
Apr 19, 2022 | 7.770 | 8.150 | 7.650 | 7.890 | 598,691 | +0.16(+2.07%) |
Apr 18, 2022 | 8.100 | 8.100 | 7.550 | 7.730 | 1,334,631 | -0.28(-3.50%) |
Apr 14, 2022 | 8.380 | 8.380 | 7.650 | 8.010 | 1,318,109 | -0.40(-4.76%) |
Apr 13, 2022 | 8.360 | 8.500 | 8.200 | 8.410 | 824,476 | +0.20(+2.44%) |
Apr 12, 2022 | 8.440 | 8.680 | 8.180 | 8.210 | 575,922 | -0.13(-1.56%) |
Apr 11, 2022 | 8.820 | 8.820 | 8.310 | 8.340 | 757,701 | -0.42(-4.79%) |
Apr 08, 2022 | 9.100 | 9.170 | 8.730 | 8.760 | 548,830 | -0.31(-3.42%) |
Apr 07, 2022 | 9.330 | 9.460 | 8.880 | 9.070 | 676,729 | -0.34(-3.61%) |
Apr 06, 2022 | 9.160 | 9.550 | 9.160 | 9.410 | 609,534 | +0.12(+1.29%) |
Apr 05, 2022 | 9.750 | 9.960 | 9.250 | 9.290 | 1,268,296 | -0.55(-5.59%) |
Apr 04, 2022 | 9.540 | 10.01 | 9.465 | 9.840 | 1,092,439 | +0.34(+3.58%) |
Apr 01, 2022 | 9.390 | 9.640 | 9.150 | 9.500 | 2,395,722 | +0.21(+2.26%) |
Mar 31, 2022 | 9.370 | 9.550 | 9.180 | 9.290 | 896,979 | +0.11(+1.20%) |
Mar 30, 2022 | 9.500 | 9.800 | 9.070 | 9.180 | 660,931 | -0.54(-5.56%) |
Mar 29, 2022 | 9.530 | 9.840 | 9.460 | 9.720 | 1,803,024 | +0.36(+3.85%) |
Mar 28, 2022 | 9.450 | 9.640 | 9.200 | 9.360 | 756,347 | -0.04(-0.43%) |
Mar 25, 2022 | 9.570 | 9.590 | 9.340 | 9.400 | 771,903 | -0.22(-2.29%) |
Mar 24, 2022 | 9.460 | 9.650 | 9.280 | 9.620 | 721,200 | +0.32(+3.44%) |
Mar 23, 2022 | 9.580 | 9.760 | 9.230 | 9.300 | 812,327 | -0.52(-5.30%) |
Mar 22, 2022 | 9.500 | 9.900 | 9.370 | 9.820 | 1,309,279 | +0.41(+4.36%) |
Mar 21, 2022 | 9.780 | 9.840 | 9.290 | 9.410 | 1,197,592 | -0.38(-3.88%) |
Mar 18, 2022 | 9.400 | 9.990 | 9.350 | 9.790 | 2,728,098 | +0.24(+2.51%) |
Mar 17, 2022 | 9.150 | 9.580 | 9.070 | 9.550 | 746,422 | +0.31(+3.35%) |
Mar 16, 2022 | 8.700 | 9.270 | 8.581 | 9.240 | 738,328 | +0.73(+8.58%) |
Mar 15, 2022 | 8.470 | 8.740 | 8.390 | 8.510 | 941,786 | +0.07(+0.83%) |
Mar 14, 2022 | 8.880 | 9.320 | 8.280 | 8.440 | 1,321,245 | -0.58(-6.43%) |
Mar 11, 2022 | 9.290 | 9.610 | 9.000 | 9.020 | 632,646 | -0.24(-2.59%) |
Mar 10, 2022 | 9.190 | 9.280 | 8.870 | 9.260 | 1,077,630 | -0.04(-0.43%) |
Mar 09, 2022 | 9.260 | 9.690 | 9.190 | 9.300 | 1,405,834 | +0.30(+3.33%) |
Mar 08, 2022 | 8.540 | 9.090 | 8.240 | 9.000 | 2,092,581 | +0.41(+4.77%) |
Mar 07, 2022 | 9.000 | 9.110 | 8.540 | 8.590 | 724,631 | -0.26(-2.94%) |
Mar 04, 2022 | 9.450 | 9.500 | 8.630 | 8.850 | 1,075,297 | -0.56(-5.95%) |
Mar 03, 2022 | 9.920 | 10.09 | 9.160 | 9.410 | 1,891,602 | -0.39(-3.98%) |
Mar 02, 2022 | 10.11 | 10.47 | 9.520 | 9.800 | 1,420,400 | -0.41(-4.02%) |
Mar 01, 2022 | 12.10 | 12.83 | 9.930 | 10.21 | 2,315,980 | -2.64(-20.54%) |
Feb 28, 2022 | 13.11 | 13.29 | 12.63 | 12.85 | 1,344,302 | -0.34(-2.58%) |
Feb 25, 2022 | 13.37 | 13.23 | 12.86 | 13.19 | 447,604 | -0.03(-0.23%) |
Feb 24, 2022 | 12.10 | 13.28 | 11.84 | 13.22 | 1,064,258 | +0.46(+3.61%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.72 | 12.76 | 680,929 | -0.46(-3.48%) |
Feb 22, 2022 | 12.82 | 13.61 | 12.82 | 13.22 | 482,898 | +0.10(+0.76%) |
Feb 18, 2022 | 13.12 | 0 | -0.56(-4.09%) | |||
Feb 17, 2022 | 14.60 | 14.66 | 13.55 | 13.68 | 648,850 | -1.06(-7.19%) |
Feb 16, 2022 | 14.97 | 14.97 | 14.32 | 14.74 | 340,089 | -0.23(-1.54%) |
Feb 15, 2022 | 14.37 | 15.09 | 14.37 | 14.97 | 509,129 | +0.73(+5.13%) |
Feb 14, 2022 | 14.72 | 14.72 | 14.08 | 14.24 | 737,915 | -0.32(-2.20%) |
Feb 11, 2022 | 15.05 | 15.28 | 14.50 | 14.56 | 553,950 | -0.45(-3.00%) |
Feb 10, 2022 | 15.33 | 16.07 | 14.69 | 15.01 | 744,876 | -0.72(-4.58%) |
Feb 09, 2022 | 15.07 | 15.93 | 15.07 | 15.73 | 726,390 | +0.51(+3.35%) |
Feb 08, 2022 | 15.11 | 15.35 | 14.80 | 15.22 | 316,983 | +0.02(+0.13%) |
Feb 07, 2022 | 14.46 | 15.31 | 14.46 | 15.20 | 465,460 | +0.59(+4.04%) |
Feb 04, 2022 | 14.60 | 14.96 | 14.26 | 14.61 | 477,365 | -0.14(-0.95%) |
Feb 03, 2022 | 14.62 | 14.75 | 826,102 | +0.00(+0.00%) | ||
Feb 02, 2022 | 15.43 | 15.70 | 14.48 | 14.75 | 824,171 | -0.72(-4.65%) |
Feb 01, 2022 | 15.36 | 15.85 | 15.01 | 15.47 | 1,252,542 | +0.61(+4.10%) |
Jan 28, 2022 | 14.16 | 14.87 | 13.94 | 14.86 | 1,140,117 | +0.60(+4.21%) |
Jan 27, 2022 | 16.00 | 16.35 | 14.17 | 14.26 | 875,905 | -0.99(-6.49%) |
Jan 26, 2022 | 15.46 | 16.11 | 15.10 | 15.25 | 939,727 | +0.15(+0.99%) |
Jan 25, 2022 | 14.48 | 15.40 | 14.35 | 15.10 | 883,348 | +0.44(+3.00%) |
Jan 24, 2022 | 13.99 | 14.78 | 13.10 | 14.66 | 1,804,082 | +0.67(+4.79%) |
Jan 21, 2022 | 14.37 | 14.71 | 13.98 | 13.99 | 1,031,447 | -0.32(-2.24%) |
Jan 20, 2022 | 15.48 | 15.70 | 14.22 | 14.31 | 833,032 | -0.91(-5.98%) |
Jan 19, 2022 | 15.17 | 16.02 | 14.91 | 15.22 | 881,354 | +0.31(+2.08%) |
Jan 18, 2022 | 15.82 | 15.99 | 14.83 | 14.91 | 1,154,170 | -1.16(-7.22%) |
Jan 14, 2022 | 16.07 | 0 | +1.84(+12.93%) | |||
Jan 13, 2022 | 14.44 | 14.76 | 13.93 | 14.23 | 598,310 | -0.16(-1.11%) |
Jan 12, 2022 | 15.46 | 15.57 | 14.40 | 14.39 | 521,811 | -1.05(-6.80%) |
Jan 11, 2022 | 15.76 | 16.08 | 15.34 | 15.44 | 687,218 | -0.44(-2.77%) |
Jan 10, 2022 | 15.29 | 16.02 | 15.08 | 15.88 | 877,255 | +0.17(+1.08%) |
Jan 07, 2022 | 15.99 | 16.44 | 15.50 | 15.71 | 1,030,283 | -0.27(-1.69%) |
Jan 06, 2022 | 15.54 | 16.15 | 15.38 | 15.98 | 876,989 | +0.40(+2.57%) |
Jan 05, 2022 | 15.96 | 16.59 | 15.54 | 15.58 | 1,403,689 | -0.69(-4.24%) |
Jan 04, 2022 | 16.76 | 16.91 | 16.02 | 16.27 | 572,483 | -0.47(-2.81%) |
Jan 03, 2022 | 16.01 | 16.93 | 15.68 | 16.74 | 829,550 | +0.98(+6.22%) |
Dec 31, 2021 | 16.30 | 16.55 | 15.68 | 15.76 | 324,682 | -0.36(-2.23%) |
Dec 30, 2021 | 17.34 | 17.39 | 16.08 | 16.12 | 495,319 | -0.92(-5.40%) |
Dec 29, 2021 | 17.47 | 17.47 | 16.89 | 17.04 | 272,804 | -0.20(-1.16%) |
Dec 28, 2021 | 17.14 | 17.75 | 17.14 | 17.24 | 668,271 | +0.11(+0.64%) |
Dec 27, 2021 | 17.21 | 17.23 | 16.91 | 17.13 | 623,125 | -0.18(-1.04%) |
Dec 23, 2021 | 16.34 | 17.50 | 16.34 | 17.31 | 679,889 | +0.96(+5.87%) |
Dec 22, 2021 | 15.62 | 16.41 | 15.28 | 16.35 | 1,381,965 | +0.79(+5.08%) |
Dec 21, 2021 | 15.72 | 15.91 | 15.12 | 15.56 | 984,156 | -0.13(-0.83%) |
Dec 20, 2021 | 15.15 | 15.73 | 14.69 | 15.69 | 1,860,963 | +0.54(+3.56%) |
Dec 17, 2021 | 15.18 | 15.62 | 14.77 | 15.15 | 2,223,643 | -0.12(-0.79%) |
Dec 16, 2021 | 16.18 | 16.47 | 15.16 | 15.27 | 642,716 | -0.76(-4.74%) |
Dec 15, 2021 | 15.66 | 16.15 | 15.09 | 16.03 | 898,209 | +0.32(+2.04%) |
Dec 14, 2021 | 15.40 | 16.05 | 15.19 | 15.71 | 935,341 | +0.04(+0.27%) |
Dec 13, 2021 | 16.04 | 16.20 | 15.26 | 15.67 | 624,465 | -0.31(-1.96%) |
Dec 10, 2021 | 16.55 | 16.93 | 15.74 | 15.98 | 749,897 | -0.30(-1.82%) |
Dec 09, 2021 | 17.33 | 17.51 | 16.13 | 16.28 | 930,274 | -1.24(-7.10%) |
Dec 08, 2021 | 17.52 | 18.02 | 17.41 | 17.52 | 775,772 | -0.37(-2.07%) |
Dec 07, 2021 | 17.00 | 18.31 | 17.00 | 17.89 | 712,509 | +0.91(+5.36%) |
Dec 06, 2021 | 17.00 | 17.43 | 16.36 | 16.98 | 696,566 | -0.11(-0.64%) |
Dec 03, 2021 | 18.19 | 18.26 | 16.83 | 17.09 | 620,404 | -0.92(-5.11%) |
Dec 02, 2021 | 17.02 | 18.12 | 17.02 | 18.01 | 494,104 | +0.65(+3.74%) |
Dec 01, 2021 | 18.05 | 18.61 | 17.35 | 17.36 | 902,072 | -0.53(-2.96%) |
Nov 30, 2021 | 17.65 | 17.98 | 17.23 | 17.89 | 474,744 | +0.10(+0.56%) |
Nov 29, 2021 | 17.57 | 18.35 | 17.49 | 17.79 | 764,982 | +0.22(+1.25%) |
Nov 26, 2021 | 17.81 | 18.07 | 17.03 | 17.57 | 414,324 | -0.46(-2.53%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.61 | 18.03 | 340,461 | -0.04(-0.25%) |
Nov 23, 2021 | 18.13 | 18.20 | 17.12 | 18.07 | 737,470 | -0.12(-0.66%) |
Nov 22, 2021 | 18.46 | 18.85 | 18.10 | 18.19 | 915,398 | -0.10(-0.56%) |
Nov 19, 2021 | 17.67 | 18.50 | 17.50 | 18.29 | 543,999 | +0.46(+2.59%) |
Nov 18, 2021 | 17.89 | 17.87 | 17.70 | 17.83 | 704,394 | +0.03(+0.17%) |
Nov 17, 2021 | 17.30 | 17.92 | 17.30 | 17.80 | 1,369,537 | +0.43(+2.48%) |
Nov 16, 2021 | 16.47 | 17.45 | 16.30 | 17.37 | 1,007,295 | +0.30(+1.76%) |
Nov 15, 2021 | 17.64 | 18.00 | 16.95 | 17.07 | 1,573,870 | -0.55(-3.12%) |
Nov 12, 2021 | 17.62 | 17.77 | 17.35 | 17.62 | 848,693 | +0.08(+0.46%) |
Nov 11, 2021 | 17.53 | 17.80 | 17.37 | 17.54 | 552,433 | +0.24(+1.39%) |
Nov 10, 2021 | 17.70 | 17.30 | 428,187 | -0.63(-3.51%) | ||
Nov 09, 2021 | 17.71 | 18.04 | 17.38 | 17.93 | 676,230 | +0.29(+1.64%) |
Nov 08, 2021 | 18.34 | 18.45 | 17.40 | 17.64 | 1,748,504 | -0.53(-2.92%) |
Nov 05, 2021 | 19.46 | 19.46 | 18.09 | 18.17 | 872,620 | -1.76(-8.83%) |
Nov 04, 2021 | 18.37 | 20.04 | 18.08 | 19.93 | 969,920 | +1.18(+6.29%) |
Nov 03, 2021 | 17.39 | 18.84 | 17.18 | 18.75 | 978,899 | +1.39(+8.01%) |
Nov 02, 2021 | 16.41 | 17.39 | 15.97 | 17.36 | 755,306 | +0.85(+5.15%) |
Nov 01, 2021 | 15.60 | 16.58 | 15.76 | 16.51 | 559,717 | +1.03(+6.65%) |
Oct 29, 2021 | 16.18 | 16.18 | 15.40 | 15.48 | 360,599 | -0.16(-1.02%) |
Oct 28, 2021 | 15.01 | 15.65 | 15.64 | 542,123 | +0.66(+4.41%) | |
Oct 27, 2021 | 15.20 | 15.28 | 14.98 | 14.98 | 605,332 | -0.22(-1.45%) |
Oct 26, 2021 | 15.30 | 15.20 | 722,008 | +0.02(+0.13%) | ||
Oct 25, 2021 | 16.07 | 15.14 | 15.18 | 902,060 | -0.85(-5.30%) | |
Oct 22, 2021 | 15.67 | 16.06 | 15.55 | 16.03 | 593,692 | +0.22(+1.39%) |
Oct 21, 2021 | 15.71 | 15.97 | 15.45 | 15.81 | 496,449 | +0.10(+0.64%) |
Oct 20, 2021 | 15.02 | 15.82 | 15.02 | 15.71 | 533,204 | +0.58(+3.83%) |
Oct 19, 2021 | 14.67 | 15.17 | 14.41 | 15.13 | 842,851 | +0.43(+2.93%) |
Oct 18, 2021 | 15.07 | 15.28 | 14.55 | 14.70 | 628,523 | -0.42(-2.78%) |
Oct 15, 2021 | 15.95 | 15.97 | 15.10 | 15.12 | 798,158 | -0.64(-4.06%) |
Oct 14, 2021 | 15.87 | 15.98 | 15.01 | 15.76 | 1,442,144 | +0.10(+0.64%) |
Oct 13, 2021 | 17.90 | 17.97 | 15.34 | 15.66 | 1,837,933 | -2.32(-12.90%) |
Oct 12, 2021 | 16.97 | 18.01 | 16.81 | 17.98 | 1,156,465 | +1.05(+6.20%) |
Oct 11, 2021 | 17.15 | 17.22 | 16.83 | 16.93 | 509,105 | -0.12(-0.70%) |
Oct 08, 2021 | 17.57 | 17.57 | 16.91 | 17.05 | 547,884 | -0.57(-3.23%) |
Oct 07, 2021 | 17.46 | 17.77 | 17.30 | 17.62 | 756,965 | +0.21(+1.21%) |
Oct 06, 2021 | 17.05 | 17.68 | 17.05 | 17.41 | 608,572 | -0.07(-0.40%) |
Oct 05, 2021 | 17.66 | 17.84 | 17.07 | 17.48 | 856,542 | +0.01(+0.06%) |
Oct 04, 2021 | 17.47 | 17.93 | 17.30 | 17.47 | 895,621 | -0.03(-0.17%) |