Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.740 | 8.140 | 7.630 | 7.890 | 654,488 | +0.04(+0.51%) |
Sep 29, 2022 | 8.250 | 8.310 | 7.350 | 7.850 | 650,729 | -0.46(-5.54%) |
Sep 28, 2022 | 7.950 | 8.430 | 8.045 | 8.310 | 244,993 | +0.40(+5.06%) |
Sep 27, 2022 | 7.760 | 8.340 | 7.760 | 7.910 | 293,777 | +0.29(+3.81%) |
Sep 26, 2022 | 7.400 | 8.000 | 7.400 | 7.620 | 197,510 | +0.23(+3.11%) |
Sep 23, 2022 | 7.420 | 7.610 | 7.050 | 7.390 | 186,163 | -0.13(-1.73%) |
Sep 22, 2022 | 7.580 | 7.629 | 7.310 | 7.520 | 171,700 | -0.14(-1.83%) |
Sep 21, 2022 | 7.930 | 8.120 | 7.640 | 7.660 | 220,714 | -0.24(-3.04%) |
Sep 20, 2022 | 7.840 | 8.200 | 7.780 | 7.900 | 308,992 | -0.11(-1.37%) |
Sep 19, 2022 | 8.250 | 8.260 | 7.440 | 8.010 | 430,391 | -0.15(-1.84%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.760 | 8.160 | 1,336,431 | -0.23(-2.74%) |
Sep 15, 2022 | 8.680 | 8.861 | 8.270 | 8.390 | 328,200 | -0.40(-4.55%) |
Sep 14, 2022 | 8.130 | 8.840 | 7.810 | 8.790 | 337,654 | +0.63(+7.72%) |
Sep 13, 2022 | 8.110 | 8.310 | 7.900 | 8.160 | 325,478 | -0.21(-2.51%) |
Sep 12, 2022 | 8.760 | 8.760 | 8.010 | 8.370 | 350,228 | -0.38(-4.34%) |
Sep 09, 2022 | 8.550 | 9.303 | 8.390 | 8.750 | 495,983 | +0.19(+2.22%) |
Sep 08, 2022 | 7.470 | 8.655 | 7.290 | 8.560 | 313,435 | +1.08(+14.44%) |
Sep 07, 2022 | 7.220 | 7.510 | 6.900 | 7.480 | 307,540 | +0.22(+3.03%) |
Sep 06, 2022 | 7.660 | 7.760 | 7.210 | 7.260 | 379,893 | -0.39(-5.10%) |
Sep 02, 2022 | 7.460 | 8.100 | 7.455 | 7.650 | 441,648 | +0.15(+2.00%) |
Sep 01, 2022 | 7.280 | 7.540 | 7.050 | 7.500 | 346,965 | -0.01(-0.13%) |
Aug 31, 2022 | 6.410 | 7.769 | 6.320 | 7.510 | 957,914 | +1.25(+19.97%) |
Aug 30, 2022 | 7.480 | 7.670 | 6.190 | 6.260 | 532,940 | -1.08(-14.71%) |
Aug 29, 2022 | 7.520 | 7.770 | 7.020 | 7.340 | 387,557 | -0.38(-4.92%) |
Aug 26, 2022 | 8.280 | 8.365 | 7.684 | 7.720 | 222,762 | -0.50(-6.08%) |
Aug 25, 2022 | 8.390 | 8.549 | 7.950 | 8.220 | 182,312 | -0.10(-1.20%) |
Aug 24, 2022 | 7.660 | 8.470 | 7.645 | 8.320 | 246,448 | +0.62(+8.05%) |
Aug 23, 2022 | 7.220 | 7.960 | 7.150 | 7.700 | 234,006 | +0.51(+7.09%) |
Aug 22, 2022 | 7.460 | 7.760 | 7.110 | 7.190 | 240,030 | -0.55(-7.11%) |
Aug 19, 2022 | 7.650 | 7.820 | 7.330 | 7.740 | 233,389 | -0.09(-1.15%) |
Aug 18, 2022 | 7.780 | 7.920 | 7.580 | 7.830 | 263,585 | +0.05(+0.64%) |
Aug 17, 2022 | 8.000 | 8.413 | 7.650 | 7.780 | 403,533 | -0.40(-4.89%) |
Aug 16, 2022 | 8.560 | 8.630 | 8.000 | 8.180 | 450,714 | -0.39(-4.55%) |
Aug 15, 2022 | 7.420 | 8.610 | 7.370 | 8.570 | 611,011 | +1.00(+13.21%) |
Aug 12, 2022 | 6.650 | 7.685 | 6.450 | 7.570 | 524,420 | +0.91(+13.66%) |
Aug 11, 2022 | 8.520 | 8.520 | 6.290 | 6.660 | 1,624,741 | -1.95(-22.65%) |
Aug 10, 2022 | 8.220 | 8.770 | 7.830 | 8.610 | 606,198 | +0.61(+7.62%) |
Aug 09, 2022 | 6.830 | 8.500 | 6.660 | 8.000 | 1,206,524 | +0.98(+13.96%) |
Aug 08, 2022 | 7.790 | 7.866 | 6.620 | 7.020 | 649,513 | -0.74(-9.54%) |
Aug 05, 2022 | 6.420 | 7.770 | 6.251 | 7.760 | 746,505 | +1.24(+19.02%) |
Aug 04, 2022 | 5.760 | 6.540 | 5.670 | 6.520 | 483,288 | +0.71(+12.22%) |
Aug 03, 2022 | 5.650 | 6.000 | 5.650 | 5.810 | 388,037 | +0.28(+5.06%) |
Aug 02, 2022 | 4.610 | 5.540 | 4.610 | 5.530 | 518,837 | +0.94(+20.48%) |
Aug 01, 2022 | 4.530 | 4.895 | 4.420 | 4.590 | 561,028 | +0.00(+0.00%) |
Jul 29, 2022 | 4.860 | 4.880 | 4.300 | 4.590 | 593,219 | -0.36(-7.27%) |
Jul 28, 2022 | 4.930 | 5.060 | 4.560 | 4.950 | 861,950 | -0.21(-4.07%) |
Jul 27, 2022 | 4.840 | 6.330 | 4.840 | 5.160 | 6,150,516 | +0.55(+11.93%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.380 | 4.610 | 141,502 | -0.03(-0.65%) |
Jul 25, 2022 | 4.950 | 5.050 | 4.495 | 4.640 | 156,617 | -0.32(-6.45%) |
Jul 22, 2022 | 5.350 | 5.430 | 4.920 | 4.960 | 139,833 | -0.41(-7.64%) |
Jul 21, 2022 | 5.320 | 5.540 | 5.200 | 5.370 | 77,181 | +0.04(+0.75%) |
Jul 20, 2022 | 5.140 | 5.550 | 5.140 | 5.330 | 144,416 | +0.20(+3.90%) |
Jul 19, 2022 | 4.940 | 5.460 | 4.820 | 5.130 | 247,750 | +0.26(+5.34%) |
Jul 18, 2022 | 4.980 | 5.300 | 4.810 | 4.870 | 138,867 | -0.17(-3.37%) |
Jul 15, 2022 | 5.320 | 5.320 | 4.815 | 5.040 | 95,277 | -0.18(-3.45%) |
Jul 14, 2022 | 5.170 | 5.285 | 5.120 | 5.220 | 124,520 | -0.06(-1.14%) |
Jul 13, 2022 | 4.740 | 5.350 | 4.740 | 5.280 | 124,465 | +0.37(+7.54%) |
Jul 12, 2022 | 4.890 | 4.920 | 4.280 | 4.910 | 198,337 | +0.14(+2.94%) |
Jul 11, 2022 | 4.980 | 4.980 | 4.530 | 4.770 | 218,681 | -0.22(-4.41%) |
Jul 08, 2022 | 4.970 | 5.037 | 4.690 | 4.990 | 204,579 | +0.03(+0.60%) |
Jul 07, 2022 | 4.690 | 4.990 | 4.620 | 4.960 | 197,723 | +0.26(+5.53%) |
Jul 06, 2022 | 4.400 | 4.880 | 4.400 | 4.700 | 193,569 | +0.26(+5.86%) |
Jul 05, 2022 | 4.040 | 4.500 | 3.985 | 4.440 | 141,460 | +0.31(+7.51%) |
Jul 01, 2022 | 3.900 | 4.236 | 3.830 | 4.130 | 175,968 | +0.23(+5.90%) |
Jun 30, 2022 | 3.980 | 4.010 | 3.765 | 3.900 | 206,432 | -0.03(-0.76%) |
Jun 29, 2022 | 4.160 | 4.210 | 3.860 | 3.930 | 193,860 | -0.17(-4.15%) |
Jun 28, 2022 | 4.280 | 4.310 | 4.050 | 4.100 | 200,414 | -0.10(-2.38%) |
Jun 27, 2022 | 4.220 | 4.291 | 4.090 | 4.200 | 171,248 | -0.07(-1.64%) |
Jun 24, 2022 | 4.580 | 4.680 | 4.200 | 4.270 | 1,271,160 | -0.24(-5.32%) |
Jun 23, 2022 | 4.230 | 4.530 | 4.190 | 4.510 | 242,883 | +0.29(+6.87%) |
Jun 22, 2022 | 3.930 | 4.440 | 3.930 | 4.220 | 421,427 | +0.20(+4.98%) |
Jun 21, 2022 | 3.830 | 4.210 | 3.713 | 4.020 | 421,057 | +0.24(+6.35%) |
Jun 17, 2022 | 3.390 | 4.080 | 3.370 | 3.780 | 824,155 | +0.42(+12.50%) |
Jun 16, 2022 | 3.430 | 3.430 | 3.170 | 3.360 | 455,817 | -0.13(-3.72%) |
Jun 15, 2022 | 3.530 | 3.650 | 3.400 | 3.490 | 498,826 | -0.05(-1.41%) |
Jun 14, 2022 | 3.580 | 3.585 | 3.450 | 3.540 | 269,825 | -0.01(-0.28%) |
Jun 13, 2022 | 3.550 | 3.605 | 3.300 | 3.550 | 254,728 | -0.13(-3.53%) |
Jun 10, 2022 | 3.910 | 3.980 | 3.600 | 3.680 | 429,865 | -0.33(-8.23%) |
Jun 09, 2022 | 4.110 | 4.350 | 4.000 | 4.010 | 474,239 | -0.12(-2.91%) |
Jun 08, 2022 | 3.990 | 4.260 | 3.890 | 4.130 | 592,233 | +0.13(+3.25%) |
Jun 07, 2022 | 3.820 | 4.120 | 3.700 | 4.000 | 381,709 | +0.12(+3.09%) |
Jun 06, 2022 | 3.790 | 3.970 | 3.790 | 3.880 | 499,835 | +0.18(+4.86%) |
Jun 03, 2022 | 3.520 | 3.830 | 3.460 | 3.700 | 548,238 | +0.17(+4.82%) |
Jun 02, 2022 | 3.600 | 3.660 | 3.420 | 3.530 | 568,331 | -0.11(-3.02%) |
Jun 01, 2022 | 3.930 | 3.980 | 3.620 | 3.640 | 235,543 | -0.23(-5.94%) |
May 31, 2022 | 3.770 | 3.990 | 3.530 | 3.870 | 589,348 | +0.11(+2.93%) |
May 27, 2022 | 3.640 | 3.800 | 3.420 | 3.760 | 245,713 | +0.15(+4.16%) |
May 26, 2022 | 3.820 | 3.820 | 3.510 | 3.610 | 389,453 | -0.21(-5.50%) |
May 25, 2022 | 3.870 | 3.925 | 3.620 | 3.820 | 616,333 | -0.07(-1.80%) |
May 24, 2022 | 3.930 | 3.955 | 3.839 | 3.890 | 519,519 | -0.11(-2.75%) |
May 23, 2022 | 3.960 | 4.060 | 3.910 | 4.000 | 452,603 | +0.11(+2.83%) |
May 20, 2022 | 4.020 | 4.020 | 3.680 | 3.890 | 448,101 | -0.07(-1.77%) |
May 19, 2022 | 4.270 | 4.530 | 3.930 | 3.960 | 465,048 | -0.35(-8.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.180 | 4.310 | 617,107 | -0.29(-6.30%) |
May 17, 2022 | 4.270 | 4.630 | 4.270 | 4.600 | 429,099 | +0.26(+5.99%) |
May 16, 2022 | 4.410 | 4.430 | 4.090 | 4.340 | 421,340 | +0.10(+2.36%) |
May 13, 2022 | 3.880 | 4.340 | 3.880 | 4.240 | 516,096 | +0.33(+8.44%) |
May 12, 2022 | 3.250 | 4.060 | 3.210 | 3.910 | 853,931 | +0.65(+19.94%) |
May 11, 2022 | 3.820 | 3.870 | 3.210 | 3.260 | 502,568 | -0.51(-13.53%) |
May 10, 2022 | 4.190 | 4.235 | 3.590 | 3.770 | 728,023 | -0.33(-8.05%) |
May 09, 2022 | 4.780 | 4.970 | 4.060 | 4.100 | 517,394 | -0.87(-17.51%) |
May 06, 2022 | 4.920 | 5.110 | 4.780 | 4.970 | 536,407 | +0.05(+1.02%) |
May 05, 2022 | 4.890 | 5.110 | 4.810 | 4.920 | 469,255 | -0.03(-0.61%) |
May 04, 2022 | 4.630 | 4.990 | 4.460 | 4.950 | 399,839 | +0.20(+4.21%) |
May 03, 2022 | 4.570 | 4.818 | 4.471 | 4.750 | 315,090 | +0.20(+4.40%) |
May 02, 2022 | 4.530 | 4.690 | 4.285 | 4.550 | 354,421 | +0.00(+0.00%) |
Apr 29, 2022 | 4.670 | 4.890 | 4.520 | 4.550 | 287,914 | -0.27(-5.60%) |
Apr 28, 2022 | 4.650 | 4.850 | 4.300 | 4.820 | 628,325 | +0.34(+7.59%) |
Apr 27, 2022 | 4.680 | 4.780 | 4.380 | 4.480 | 379,284 | -0.23(-4.88%) |
Apr 26, 2022 | 4.910 | 5.000 | 4.520 | 4.710 | 766,231 | -0.24(-4.85%) |
Apr 25, 2022 | 4.420 | 4.990 | 4.258 | 4.950 | 1,160,419 | +0.43(+9.51%) |
Apr 22, 2022 | 5.320 | 5.420 | 4.520 | 4.520 | 1,520,634 | -0.90(-16.61%) |
Apr 21, 2022 | 5.870 | 6.040 | 5.360 | 5.420 | 3,318,036 | -0.83(-13.28%) |
Apr 20, 2022 | 6.900 | 8.510 | 6.170 | 6.250 | 87,740,320 | +0.84(+15.53%) |
Apr 19, 2022 | 5.260 | 5.780 | 5.215 | 5.410 | 210,280 | +0.14(+2.66%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.190 | 5.270 | 229,718 | -0.39(-6.89%) |
Apr 14, 2022 | 5.690 | 5.840 | 5.550 | 5.660 | 234,132 | -0.20(-3.41%) |
Apr 13, 2022 | 5.840 | 6.090 | 5.590 | 5.860 | 292,319 | +0.04(+0.69%) |
Apr 12, 2022 | 5.920 | 6.000 | 5.770 | 5.820 | 120,372 | -0.03(-0.51%) |
Apr 11, 2022 | 6.140 | 6.360 | 5.810 | 5.850 | 173,803 | -0.38(-6.10%) |
Apr 08, 2022 | 6.700 | 6.700 | 6.200 | 6.230 | 137,663 | -0.57(-8.38%) |
Apr 07, 2022 | 6.510 | 6.910 | 6.510 | 6.800 | 194,098 | +0.25(+3.82%) |
Apr 06, 2022 | 6.470 | 6.760 | 6.265 | 6.550 | 174,124 | -0.06(-0.91%) |
Apr 05, 2022 | 7.060 | 7.090 | 6.550 | 6.610 | 146,787 | -0.45(-6.37%) |
Apr 04, 2022 | 6.870 | 7.220 | 6.690 | 7.060 | 189,422 | +0.16(+2.32%) |
Apr 01, 2022 | 6.890 | 7.040 | 6.750 | 6.900 | 188,003 | +0.15(+2.22%) |
Mar 31, 2022 | 7.250 | 7.270 | 6.720 | 6.750 | 205,118 | -0.49(-6.77%) |
Mar 30, 2022 | 7.810 | 8.070 | 7.190 | 7.240 | 147,062 | -0.64(-8.12%) |
Mar 29, 2022 | 8.120 | 8.550 | 7.840 | 7.880 | 498,275 | -0.08(-1.01%) |
Mar 28, 2022 | 7.600 | 8.220 | 7.600 | 7.960 | 433,390 | +0.39(+5.15%) |
Mar 25, 2022 | 8.140 | 8.240 | 7.530 | 7.570 | 109,794 | -0.44(-5.49%) |
Mar 24, 2022 | 8.320 | 8.560 | 7.700 | 8.010 | 131,410 | -0.41(-4.87%) |
Mar 23, 2022 | 8.010 | 8.500 | 7.930 | 8.420 | 251,774 | +0.28(+3.44%) |
Mar 22, 2022 | 7.590 | 8.260 | 7.447 | 8.140 | 177,910 | +0.55(+7.25%) |
Mar 21, 2022 | 8.500 | 8.525 | 7.545 | 7.590 | 206,611 | -0.96(-11.23%) |
Mar 18, 2022 | 8.270 | 8.900 | 8.150 | 8.550 | 1,489,702 | +0.13(+1.54%) |
Mar 17, 2022 | 7.900 | 8.420 | 7.745 | 8.420 | 249,725 | +0.40(+4.99%) |
Mar 16, 2022 | 7.550 | 8.040 | 7.430 | 8.020 | 304,702 | +0.59(+7.94%) |
Mar 15, 2022 | 7.030 | 7.450 | 6.970 | 7.430 | 229,155 | +0.35(+4.94%) |
Mar 14, 2022 | 7.380 | 7.470 | 6.950 | 7.080 | 353,821 | -0.27(-3.67%) |
Mar 11, 2022 | 7.700 | 7.740 | 7.180 | 7.350 | 186,879 | -0.25(-3.29%) |
Mar 10, 2022 | 7.750 | 7.830 | 7.280 | 7.600 | 183,898 | -0.41(-5.12%) |
Mar 09, 2022 | 7.660 | 8.160 | 7.660 | 8.010 | 185,104 | +0.54(+7.23%) |
Mar 08, 2022 | 7.370 | 7.750 | 6.950 | 7.470 | 155,850 | +0.05(+0.67%) |
Mar 07, 2022 | 7.280 | 7.580 | 6.830 | 7.420 | 218,281 | +0.11(+1.50%) |
Mar 04, 2022 | 8.380 | 8.510 | 7.275 | 7.310 | 179,055 | -1.10(-13.08%) |
Mar 03, 2022 | 9.120 | 9.120 | 8.310 | 8.410 | 276,577 | -0.57(-6.35%) |
Mar 02, 2022 | 9.150 | 9.285 | 8.810 | 8.980 | 137,838 | -0.08(-0.88%) |
Mar 01, 2022 | 9.020 | 9.250 | 8.890 | 9.060 | 136,317 | +0.06(+0.67%) |
Feb 28, 2022 | 9.200 | 9.240 | 8.750 | 9.000 | 222,833 | -0.07(-0.77%) |
Feb 25, 2022 | 9.140 | 9.100 | 8.795 | 9.070 | 171,291 | -0.05(-0.55%) |
Feb 24, 2022 | 8.400 | 9.170 | 8.020 | 9.120 | 235,299 | +0.32(+3.64%) |
Feb 23, 2022 | 8.860 | 9.010 | 8.680 | 8.800 | 299,342 | +0.07(+0.80%) |
Feb 22, 2022 | 8.230 | 8.940 | 8.160 | 8.730 | 297,098 | +0.23(+2.71%) |
Feb 18, 2022 | 8.500 | 0 | +0.44(+5.46%) | |||
Feb 17, 2022 | 8.560 | 8.570 | 7.990 | 8.060 | 189,357 | -0.49(-5.73%) |
Feb 16, 2022 | 8.740 | 8.740 | 8.160 | 8.550 | 159,431 | -0.32(-3.61%) |
Feb 15, 2022 | 8.660 | 8.940 | 8.575 | 8.870 | 141,183 | +0.37(+4.35%) |
Feb 14, 2022 | 8.720 | 8.888 | 8.470 | 8.500 | 180,205 | -0.26(-2.97%) |
Feb 11, 2022 | 8.820 | 9.385 | 8.340 | 8.760 | 252,672 | +0.30(+3.55%) |
Feb 10, 2022 | 8.090 | 9.090 | 8.090 | 8.460 | 326,778 | -0.10(-1.17%) |
Feb 09, 2022 | 8.190 | 8.640 | 8.100 | 8.560 | 250,421 | +0.39(+4.77%) |
Feb 08, 2022 | 8.100 | 8.230 | 7.920 | 8.170 | 161,866 | +0.03(+0.37%) |
Feb 07, 2022 | 7.970 | 8.420 | 7.780 | 8.140 | 172,715 | +0.10(+1.24%) |
Feb 04, 2022 | 7.720 | 8.085 | 7.610 | 8.040 | 343,139 | +0.36(+4.69%) |
Feb 03, 2022 | 7.490 | 7.680 | 738,634 | -0.22(-2.78%) | ||
Feb 02, 2022 | 8.480 | 8.480 | 7.810 | 7.900 | 750,392 | -0.52(-6.18%) |
Feb 01, 2022 | 8.370 | 8.520 | 7.970 | 8.420 | 237,262 | +0.26(+3.19%) |
Jan 31, 2022 | 7.660 | 8.160 | 352,224 | +0.51(+6.67%) | ||
Jan 28, 2022 | 6.890 | 7.680 | 6.890 | 7.650 | 584,137 | +0.76(+11.03%) |
Jan 27, 2022 | 7.800 | 7.800 | 6.830 | 6.890 | 263,740 | -0.69(-9.10%) |
Jan 26, 2022 | 8.330 | 8.450 | 7.510 | 7.580 | 246,418 | -0.68(-8.23%) |
Jan 25, 2022 | 8.050 | 8.360 | 7.920 | 8.260 | 169,750 | +0.00(+0.00%) |
Jan 24, 2022 | 7.750 | 8.340 | 7.172 | 8.260 | 382,605 | +0.15(+1.85%) |
Jan 21, 2022 | 8.290 | 8.760 | 8.080 | 8.110 | 311,097 | -0.38(-4.48%) |
Jan 20, 2022 | 8.910 | 9.120 | 8.460 | 8.490 | 574,816 | -0.22(-2.53%) |
Jan 19, 2022 | 9.170 | 9.265 | 8.700 | 8.710 | 403,195 | -0.44(-4.81%) |
Jan 18, 2022 | 10.21 | 10.36 | 9.130 | 9.150 | 309,475 | -1.25(-12.02%) |
Jan 14, 2022 | 10.40 | 0 | +0.17(+1.66%) | |||
Jan 13, 2022 | 10.72 | 11.24 | 10.10 | 10.23 | 352,444 | -0.35(-3.31%) |
Jan 12, 2022 | 11.03 | 11.04 | 10.41 | 10.58 | 340,987 | -0.24(-2.22%) |
Jan 11, 2022 | 10.94 | 11.23 | 10.57 | 10.82 | 320,841 | +0.00(+0.00%) |
Jan 10, 2022 | 11.42 | 11.42 | 10.37 | 10.82 | 217,864 | -0.71(-6.16%) |
Jan 07, 2022 | 11.53 | 11.74 | 11.13 | 11.53 | 121,266 | +0.12(+1.05%) |
Jan 06, 2022 | 12.68 | 12.68 | 11.15 | 11.41 | 297,091 | -1.08(-8.65%) |
Jan 05, 2022 | 12.69 | 13.31 | 12.40 | 12.49 | 307,998 | -0.21(-1.65%) |
Jan 04, 2022 | 13.54 | 13.70 | 12.36 | 12.70 | 202,455 | -0.82(-6.07%) |
Jan 03, 2022 | 12.95 | 13.55 | 12.50 | 13.52 | 161,655 | +0.58(+4.48%) |
Dec 31, 2021 | 13.41 | 13.78 | 12.74 | 12.94 | 179,645 | -0.58(-4.29%) |
Dec 30, 2021 | 12.95 | 13.95 | 12.95 | 13.52 | 148,575 | +0.32(+2.42%) |
Dec 29, 2021 | 13.17 | 13.99 | 12.76 | 13.20 | 177,987 | -0.10(-0.75%) |
Dec 28, 2021 | 13.58 | 14.05 | 13.26 | 13.30 | 98,761 | -0.13(-0.97%) |
Dec 27, 2021 | 13.89 | 13.89 | 13.25 | 13.43 | 136,413 | -0.27(-1.97%) |
Dec 23, 2021 | 13.66 | 13.91 | 13.25 | 13.70 | 158,662 | +0.10(+0.74%) |
Dec 22, 2021 | 14.54 | 14.54 | 13.52 | 13.60 | 201,964 | -0.78(-5.42%) |
Dec 21, 2021 | 14.90 | 15.09 | 13.75 | 14.38 | 235,595 | -0.37(-2.51%) |
Dec 20, 2021 | 14.13 | 15.32 | 13.99 | 14.75 | 340,240 | +0.53(+3.73%) |
Dec 17, 2021 | 14.32 | 14.97 | 13.35 | 14.22 | 828,537 | -0.31(-2.13%) |
Dec 16, 2021 | 15.80 | 15.91 | 14.29 | 14.53 | 245,945 | -0.98(-6.32%) |
Dec 15, 2021 | 14.72 | 15.73 | 14.11 | 15.51 | 263,296 | +0.68(+4.59%) |
Dec 14, 2021 | 15.80 | 16.06 | 14.43 | 14.83 | 236,179 | -0.94(-5.96%) |
Dec 13, 2021 | 17.52 | 17.93 | 15.66 | 15.77 | 360,432 | -1.92(-10.85%) |
Dec 10, 2021 | 18.62 | 19.08 | 17.53 | 17.69 | 126,187 | -0.87(-4.69%) |
Dec 09, 2021 | 20.21 | 20.62 | 18.51 | 18.56 | 450,174 | -1.98(-9.64%) |
Dec 08, 2021 | 19.35 | 20.68 | 18.78 | 20.54 | 127,176 | +1.18(+6.10%) |
Dec 07, 2021 | 19.11 | 19.95 | 19.07 | 19.36 | 215,940 | +0.36(+1.89%) |
Dec 06, 2021 | 17.64 | 19.32 | 16.98 | 19.00 | 497,212 | +1.51(+8.63%) |
Dec 03, 2021 | 18.16 | 18.44 | 17.43 | 17.49 | 190,688 | -0.63(-3.48%) |
Dec 02, 2021 | 17.44 | 18.12 | 16.82 | 18.12 | 115,334 | +0.83(+4.80%) |
Dec 01, 2021 | 17.82 | 18.56 | 17.23 | 17.29 | 247,986 | -0.17(-0.97%) |
Nov 30, 2021 | 17.38 | 18.05 | 16.69 | 17.46 | 157,079 | -0.01(-0.06%) |
Nov 29, 2021 | 18.63 | 18.66 | 17.39 | 17.47 | 339,964 | -0.78(-4.27%) |
Nov 26, 2021 | 18.28 | 18.60 | 17.88 | 18.25 | 198,849 | -0.58(-3.08%) |
Nov 24, 2021 | 19.23 | 19.43 | 18.50 | 18.83 | 154,508 | -0.42(-2.18%) |
Nov 23, 2021 | 18.95 | 19.48 | 18.20 | 19.25 | 264,206 | -0.03(-0.16%) |
Nov 22, 2021 | 20.07 | 20.08 | 18.75 | 19.28 | 228,205 | -0.80(-3.98%) |
Nov 19, 2021 | 21.49 | 21.49 | 19.91 | 20.08 | 162,143 | -1.06(-5.01%) |
Nov 18, 2021 | 21.20 | 21.24 | 20.98 | 21.14 | 139,762 | +0.13(+0.62%) |
Nov 17, 2021 | 20.99 | 21.39 | 20.36 | 21.01 | 135,874 | -0.31(-1.45%) |
Nov 16, 2021 | 21.76 | 21.76 | 20.50 | 21.32 | 205,757 | -0.41(-1.89%) |
Nov 15, 2021 | 22.35 | 22.35 | 21.53 | 21.73 | 108,709 | -0.59(-2.64%) |
Nov 12, 2021 | 23.27 | 23.27 | 21.84 | 22.32 | 121,997 | -1.19(-5.06%) |
Nov 11, 2021 | 23.94 | 24.34 | 23.30 | 23.51 | 81,067 | -0.35(-1.47%) |
Nov 10, 2021 | 24.20 | 23.86 | 141,258 | -0.58(-2.37%) | ||
Nov 09, 2021 | 24.08 | 24.85 | 23.55 | 24.44 | 94,800 | +0.40(+1.66%) |
Nov 08, 2021 | 24.37 | 24.64 | 23.28 | 24.04 | 108,280 | -0.50(-2.04%) |
Nov 05, 2021 | 24.75 | 25.01 | 24.15 | 24.54 | 140,602 | -0.07(-0.28%) |
Nov 04, 2021 | 23.83 | 24.69 | 23.69 | 24.61 | 102,632 | +0.78(+3.27%) |
Nov 03, 2021 | 23.07 | 23.90 | 22.28 | 23.83 | 129,284 | +0.96(+4.20%) |
Nov 02, 2021 | 23.30 | 23.46 | 21.83 | 22.87 | 157,674 | -0.59(-2.51%) |
Nov 01, 2021 | 24.04 | 24.66 | 22.89 | 23.46 | 258,848 | -0.55(-2.29%) |
Oct 29, 2021 | 23.88 | 24.32 | 23.25 | 24.01 | 129,623 | +0.12(+0.50%) |
Oct 28, 2021 | 23.50 | 24.55 | 23.50 | 23.89 | 139,438 | -0.39(-1.61%) |
Oct 27, 2021 | 24.51 | 24.80 | 24.10 | 24.28 | 68,245 | -0.33(-1.34%) |
Oct 26, 2021 | 24.50 | 24.61 | 88,303 | -0.06(-0.24%) | ||
Oct 25, 2021 | 24.72 | 25.06 | 24.11 | 24.67 | 90,527 | -0.05(-0.20%) |
Oct 22, 2021 | 24.49 | 24.85 | 23.93 | 24.72 | 112,755 | +0.02(+0.08%) |
Oct 21, 2021 | 24.37 | 24.75 | 24.01 | 24.70 | 76,685 | +0.16(+0.65%) |
Oct 20, 2021 | 23.66 | 24.69 | 23.50 | 24.54 | 112,023 | +1.05(+4.47%) |
Oct 19, 2021 | 21.55 | 23.93 | 21.16 | 23.49 | 241,457 | +2.57(+12.28%) |
Oct 18, 2021 | 22.12 | 22.40 | 20.73 | 20.92 | 214,456 | -1.29(-5.81%) |
Oct 15, 2021 | 22.61 | 23.02 | 21.94 | 22.21 | 243,682 | -0.05(-0.22%) |
Oct 14, 2021 | 23.42 | 23.88 | 21.95 | 22.26 | 262,513 | -0.76(-3.30%) |
Oct 13, 2021 | 22.48 | 23.55 | 22.35 | 23.02 | 54,961 | +0.45(+1.99%) |
Oct 12, 2021 | 22.91 | 23.82 | 22.37 | 22.57 | 78,505 | +0.01(+0.04%) |
Oct 11, 2021 | 22.07 | 22.97 | 21.62 | 22.56 | 52,340 | +0.53(+2.41%) |
Oct 08, 2021 | 22.76 | 24.13 | 21.86 | 22.03 | 73,903 | -0.90(-3.92%) |
Oct 07, 2021 | 23.66 | 23.88 | 22.66 | 22.93 | 86,980 | -0.39(-1.67%) |
Oct 06, 2021 | 21.91 | 23.66 | 21.91 | 23.32 | 100,085 | +0.96(+4.29%) |
Oct 05, 2021 | 22.92 | 22.95 | 21.88 | 22.36 | 137,883 | -0.46(-2.02%) |
Oct 04, 2021 | 26.38 | 26.38 | 22.72 | 22.82 | 216,362 | -3.17(-12.20%) |