Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.930 | 6.100 | 5.270 | 5.280 | 4,404,926 | -1.18(-18.27%) |
Sep 29, 2022 | 6.480 | 6.630 | 5.930 | 6.460 | 3,291,408 | +0.29(+4.70%) |
Sep 28, 2022 | 6.150 | 6.300 | 6.010 | 6.170 | 1,682,459 | +0.08(+1.31%) |
Sep 27, 2022 | 5.960 | 6.390 | 5.960 | 6.090 | 2,370,877 | +0.32(+5.55%) |
Sep 26, 2022 | 5.850 | 6.110 | 5.730 | 5.770 | 1,885,163 | -0.18(-3.03%) |
Sep 23, 2022 | 6.000 | 6.150 | 5.810 | 5.950 | 2,382,718 | -0.39(-6.15%) |
Sep 22, 2022 | 6.790 | 6.910 | 6.340 | 6.340 | 1,562,379 | -0.37(-5.51%) |
Sep 21, 2022 | 6.940 | 7.050 | 6.700 | 6.710 | 2,099,796 | -0.17(-2.47%) |
Sep 20, 2022 | 7.450 | 7.465 | 6.815 | 6.880 | 2,109,172 | -0.77(-10.07%) |
Sep 19, 2022 | 7.000 | 7.750 | 6.920 | 7.650 | 2,006,049 | +0.45(+6.25%) |
Sep 16, 2022 | 7.240 | 7.300 | 7.025 | 7.200 | 3,663,119 | -0.20(-2.70%) |
Sep 15, 2022 | 7.260 | 7.710 | 7.260 | 7.400 | 1,421,637 | -0.03(-0.40%) |
Sep 14, 2022 | 8.040 | 8.040 | 7.260 | 7.430 | 2,718,893 | -0.85(-10.27%) |
Sep 13, 2022 | 8.200 | 8.610 | 8.110 | 8.280 | 2,334,738 | -0.33(-3.83%) |
Sep 12, 2022 | 8.600 | 9.020 | 8.440 | 8.610 | 2,935,624 | +0.30(+3.61%) |
Sep 09, 2022 | 7.970 | 8.360 | 7.940 | 8.310 | 1,634,741 | +0.65(+8.49%) |
Sep 08, 2022 | 7.470 | 7.730 | 7.345 | 7.660 | 1,123,365 | +0.26(+3.51%) |
Sep 07, 2022 | 7.210 | 7.455 | 7.050 | 7.400 | 1,306,405 | +0.09(+1.23%) |
Sep 06, 2022 | 7.570 | 7.660 | 7.210 | 7.310 | 1,545,227 | -0.07(-0.95%) |
Sep 02, 2022 | 7.730 | 7.820 | 7.355 | 7.380 | 1,684,027 | +0.01(+0.14%) |
Sep 01, 2022 | 7.400 | 7.490 | 7.160 | 7.370 | 1,826,642 | -0.35(-4.53%) |
Aug 31, 2022 | 7.870 | 7.920 | 7.610 | 7.720 | 1,569,967 | -0.20(-2.53%) |
Aug 30, 2022 | 8.430 | 8.430 | 7.840 | 7.920 | 1,713,594 | -0.54(-6.38%) |
Aug 29, 2022 | 8.400 | 8.609 | 8.289 | 8.460 | 1,592,187 | -0.11(-1.28%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.560 | 8.570 | 1,344,227 | -0.59(-6.44%) |
Aug 25, 2022 | 9.000 | 9.220 | 8.850 | 9.160 | 1,325,449 | +0.29(+3.27%) |
Aug 24, 2022 | 8.420 | 8.870 | 8.365 | 8.870 | 1,075,655 | +0.30(+3.50%) |
Aug 23, 2022 | 8.150 | 8.685 | 8.140 | 8.570 | 1,618,139 | +0.60(+7.53%) |
Aug 22, 2022 | 7.950 | 8.130 | 7.820 | 7.970 | 1,182,979 | -0.24(-2.92%) |
Aug 19, 2022 | 8.690 | 8.760 | 8.180 | 8.210 | 1,550,987 | -0.77(-8.57%) |
Aug 18, 2022 | 8.750 | 9.020 | 8.721 | 8.980 | 1,240,318 | +0.38(+4.42%) |
Aug 17, 2022 | 8.810 | 8.860 | 8.510 | 8.600 | 1,343,683 | -0.43(-4.76%) |
Aug 16, 2022 | 9.110 | 9.265 | 8.960 | 9.030 | 1,656,829 | +0.14(+1.57%) |
Aug 15, 2022 | 9.320 | 9.320 | 8.675 | 8.890 | 1,750,325 | -0.80(-8.26%) |
Aug 12, 2022 | 9.850 | 10.02 | 9.450 | 9.690 | 2,929,066 | -0.19(-1.92%) |
Aug 11, 2022 | 9.590 | 10.21 | 9.480 | 9.880 | 3,838,576 | +0.33(+3.46%) |
Aug 10, 2022 | 8.200 | 9.699 | 8.100 | 9.550 | 3,516,045 | +1.50(+18.63%) |
Aug 09, 2022 | 7.920 | 8.150 | 7.855 | 8.050 | 1,702,677 | +0.19(+2.42%) |
Aug 08, 2022 | 8.020 | 8.226 | 7.850 | 7.860 | 1,406,205 | +0.00(+0.00%) |
Aug 05, 2022 | 7.560 | 7.950 | 7.370 | 7.860 | 1,911,793 | +0.26(+3.42%) |
Aug 04, 2022 | 7.870 | 8.020 | 7.570 | 7.600 | 1,408,719 | -0.29(-3.68%) |
Aug 03, 2022 | 8.010 | 8.020 | 7.730 | 7.890 | 1,423,402 | +0.00(+0.00%) |
Aug 02, 2022 | 7.660 | 8.090 | 7.590 | 7.890 | 1,419,568 | +0.13(+1.68%) |
Aug 01, 2022 | 7.850 | 7.900 | 7.515 | 7.760 | 1,669,500 | -0.13(-1.65%) |
Jul 29, 2022 | 7.730 | 7.975 | 7.480 | 7.890 | 1,743,435 | +0.26(+3.41%) |
Jul 28, 2022 | 7.530 | 7.770 | 7.160 | 7.630 | 1,319,728 | +0.18(+2.42%) |
Jul 27, 2022 | 7.110 | 7.560 | 6.860 | 7.450 | 2,033,339 | +0.41(+5.82%) |
Jul 26, 2022 | 7.090 | 7.190 | 6.790 | 7.040 | 1,810,461 | -0.11(-1.54%) |
Jul 25, 2022 | 7.150 | 7.340 | 7.005 | 7.150 | 2,945,081 | +0.14(+2.00%) |
Jul 22, 2022 | 7.130 | 7.430 | 6.880 | 7.010 | 2,593,144 | +0.02(+0.29%) |
Jul 21, 2022 | 7.050 | 7.220 | 6.745 | 6.990 | 2,246,339 | -0.16(-2.24%) |
Jul 20, 2022 | 7.230 | 7.270 | 6.985 | 7.150 | 1,744,027 | -0.13(-1.79%) |
Jul 19, 2022 | 7.120 | 7.300 | 7.020 | 7.280 | 1,799,471 | +0.21(+2.97%) |
Jul 18, 2022 | 7.520 | 7.640 | 7.040 | 7.070 | 2,049,375 | -0.11(-1.53%) |
Jul 15, 2022 | 6.870 | 7.180 | 6.710 | 7.180 | 1,988,938 | +0.46(+6.85%) |
Jul 14, 2022 | 6.930 | 6.975 | 6.620 | 6.720 | 1,891,457 | -0.51(-7.05%) |
Jul 13, 2022 | 7.030 | 7.285 | 6.898 | 7.230 | 1,254,121 | +0.15(+2.12%) |
Jul 12, 2022 | 6.830 | 7.285 | 6.750 | 7.080 | 1,226,618 | +0.02(+0.28%) |
Jul 11, 2022 | 7.170 | 7.250 | 6.980 | 7.060 | 1,570,732 | -0.22(-3.02%) |
Jul 08, 2022 | 7.620 | 7.630 | 7.230 | 7.280 | 1,332,743 | -0.34(-4.46%) |
Jul 07, 2022 | 7.230 | 7.690 | 7.190 | 7.620 | 2,348,934 | +0.73(+10.60%) |
Jul 06, 2022 | 6.840 | 6.995 | 6.580 | 6.890 | 2,227,570 | +0.05(+0.73%) |
Jul 05, 2022 | 7.000 | 7.180 | 6.701 | 6.840 | 2,685,800 | -0.44(-6.04%) |
Jul 01, 2022 | 7.160 | 7.420 | 6.955 | 7.280 | 2,223,462 | -0.09(-1.22%) |
Jun 30, 2022 | 7.240 | 7.540 | 7.090 | 7.370 | 1,652,464 | -0.07(-0.94%) |
Jun 29, 2022 | 7.880 | 7.905 | 7.305 | 7.440 | 1,855,457 | -0.43(-5.46%) |
Jun 28, 2022 | 8.520 | 8.548 | 7.805 | 7.870 | 2,170,770 | -0.45(-5.41%) |
Jun 27, 2022 | 8.190 | 8.350 | 7.905 | 8.320 | 2,881,541 | +0.30(+3.74%) |
Jun 24, 2022 | 7.180 | 8.075 | 7.075 | 8.020 | 6,198,994 | +0.91(+12.80%) |
Jun 23, 2022 | 8.300 | 8.490 | 6.930 | 7.110 | 5,530,933 | -1.43(-16.74%) |
Jun 22, 2022 | 8.980 | 8.980 | 8.440 | 8.540 | 3,400,147 | -0.79(-8.47%) |
Jun 21, 2022 | 9.480 | 9.745 | 9.228 | 9.330 | 2,329,846 | +0.10(+1.08%) |
Jun 17, 2022 | 10.01 | 10.10 | 9.200 | 9.230 | 12,167,297 | -0.73(-7.33%) |
Jun 16, 2022 | 10.20 | 10.48 | 9.875 | 9.960 | 3,389,358 | -0.63(-5.95%) |
Jun 15, 2022 | 10.95 | 11.03 | 10.36 | 10.59 | 2,669,738 | -0.16(-1.49%) |
Jun 14, 2022 | 10.56 | 10.82 | 10.20 | 10.75 | 3,363,103 | +0.32(+3.07%) |
Jun 13, 2022 | 10.64 | 10.78 | 10.13 | 10.43 | 2,445,602 | -0.83(-7.37%) |
Jun 10, 2022 | 10.91 | 11.40 | 10.83 | 11.26 | 2,264,477 | -0.10(-0.88%) |
Jun 09, 2022 | 12.00 | 12.01 | 11.30 | 11.36 | 2,548,766 | -0.78(-6.43%) |
Jun 08, 2022 | 12.54 | 12.74 | 11.98 | 12.14 | 1,897,671 | -0.53(-4.18%) |
Jun 07, 2022 | 12.05 | 12.71 | 11.96 | 12.67 | 1,635,278 | +0.34(+2.76%) |
Jun 06, 2022 | 12.69 | 12.69 | 11.97 | 12.33 | 1,753,999 | -0.04(-0.32%) |
Jun 03, 2022 | 12.30 | 12.41 | 11.84 | 12.37 | 2,015,527 | -0.17(-1.36%) |
Jun 02, 2022 | 11.96 | 12.60 | 11.96 | 12.54 | 2,092,888 | +0.74(+6.27%) |
Jun 01, 2022 | 11.86 | 12.10 | 11.44 | 11.80 | 2,460,893 | +0.00(+0.00%) |
May 31, 2022 | 12.61 | 12.71 | 11.74 | 11.80 | 2,552,060 | -0.57(-4.61%) |
May 27, 2022 | 11.96 | 12.38 | 11.66 | 12.37 | 2,216,923 | +0.61(+5.19%) |
May 26, 2022 | 11.65 | 11.95 | 11.38 | 11.76 | 1,949,807 | +0.11(+0.94%) |
May 25, 2022 | 11.59 | 11.85 | 11.30 | 11.65 | 2,164,965 | -0.22(-1.85%) |
May 24, 2022 | 12.19 | 12.35 | 11.70 | 11.87 | 1,785,599 | -0.62(-4.96%) |
May 23, 2022 | 12.05 | 12.60 | 11.90 | 12.49 | 2,099,710 | +0.82(+7.03%) |
May 20, 2022 | 12.31 | 12.51 | 11.04 | 11.67 | 2,583,043 | -0.45(-3.71%) |
May 19, 2022 | 11.46 | 12.36 | 11.38 | 12.12 | 2,212,451 | +0.58(+5.03%) |
May 18, 2022 | 12.97 | 13.17 | 11.42 | 11.54 | 5,030,890 | -2.25(-16.32%) |
May 17, 2022 | 13.86 | 14.16 | 13.55 | 13.79 | 2,329,334 | +0.53(+4.00%) |
May 16, 2022 | 13.03 | 13.60 | 13.03 | 13.26 | 1,524,623 | +0.47(+3.67%) |
May 13, 2022 | 12.38 | 13.10 | 12.33 | 12.79 | 2,401,764 | +0.94(+7.93%) |
May 12, 2022 | 12.10 | 12.26 | 11.45 | 11.85 | 2,433,737 | -0.64(-5.12%) |
May 11, 2022 | 12.67 | 13.40 | 12.42 | 12.49 | 2,289,507 | +0.08(+0.64%) |
May 10, 2022 | 12.38 | 12.74 | 11.80 | 12.41 | 2,737,017 | +0.25(+2.06%) |
May 09, 2022 | 13.37 | 13.37 | 12.02 | 12.16 | 2,393,977 | -1.61(-11.69%) |
May 06, 2022 | 14.37 | 14.45 | 13.68 | 13.77 | 1,777,847 | -0.80(-5.49%) |
May 05, 2022 | 15.55 | 15.72 | 14.14 | 14.57 | 1,801,141 | -0.89(-5.76%) |
May 04, 2022 | 15.43 | 15.82 | 14.66 | 15.46 | 3,113,749 | +0.17(+1.11%) |
May 03, 2022 | 16.05 | 16.05 | 15.11 | 15.29 | 2,991,508 | -0.96(-5.91%) |
May 02, 2022 | 16.55 | 16.80 | 15.47 | 16.25 | 2,257,425 | -0.62(-3.68%) |
Apr 29, 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 3,582,252 | -2.46(-12.73%) |
Apr 28, 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 1,427,065 | -0.37(-1.88%) |
Apr 27, 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 1,467,411 | +0.24(+1.23%) |
Apr 26, 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 1,576,722 | -0.69(-3.42%) |
Apr 25, 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 2,258,310 | -0.55(-2.66%) |
Apr 22, 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 2,518,457 | -1.26(-5.74%) |
Apr 21, 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 3,762,522 | -2.88(-11.59%) |
Apr 20, 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 2,533,310 | -1.07(-4.13%) |
Apr 19, 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 1,765,905 | -1.64(-5.95%) |
Apr 18, 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 1,424,869 | +0.14(+0.51%) |
Apr 14, 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 1,633,437 | +1.27(+4.86%) |
Apr 13, 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 2,215,673 | +1.38(+5.57%) |
Apr 12, 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 1,457,881 | -0.02(-0.08%) |
Apr 11, 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 1,912,832 | -1.88(-7.05%) |
Apr 08, 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 2,350,975 | -0.68(-2.49%) |
Apr 07, 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 1,312,835 | +0.15(+0.55%) |
Apr 06, 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 2,194,927 | +0.67(+2.53%) |
Apr 05, 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 2,152,283 | -0.10(-0.38%) |
Apr 04, 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 1,519,753 | -0.22(-0.82%) |
Apr 01, 2022 | 26.70 | 27.73 | 26.13 | 26.84 | 1,391,206 | +0.53(+2.01%) |
Mar 31, 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 1,150,504 | -0.40(-1.50%) |
Mar 30, 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 1,038,424 | +0.39(+1.48%) |
Mar 29, 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 2,294,959 | -1.48(-5.32%) |
Mar 28, 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 1,716,750 | -0.54(-1.91%) |
Mar 25, 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 1,566,225 | -0.48(-1.67%) |
Mar 24, 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 2,041,193 | -0.36(-1.23%) |
Mar 23, 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 1,660,999 | +2.05(+7.56%) |
Mar 22, 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 1,349,822 | +0.04(+0.15%) |
Mar 21, 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 2,433,269 | +2.71(+11.12%) |
Mar 18, 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 4,995,767 | +0.21(+0.87%) |
Mar 17, 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 1,790,173 | +1.77(+7.90%) |
Mar 16, 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 2,108,237 | -0.19(-0.84%) |
Mar 15, 2022 | 22.02 | 22.61 | 21.72 | 22.59 | 1,492,839 | -0.17(-0.75%) |
Mar 14, 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 2,099,681 | -1.19(-4.97%) |
Mar 11, 2022 | 25.45 | 26.39 | 23.85 | 23.95 | 1,746,440 | -2.26(-8.62%) |
Mar 10, 2022 | 26.13 | 26.70 | 25.41 | 26.21 | 2,075,947 | +0.82(+3.23%) |
Mar 09, 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 3,477,282 | -0.38(-1.47%) |
Mar 08, 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 3,525,316 | -2.59(-9.13%) |
Mar 07, 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 3,374,922 | -1.13(-3.83%) |
Mar 04, 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 3,099,765 | +1.04(+3.66%) |
Mar 03, 2022 | 27.15 | 29.15 | 26.98 | 28.45 | 2,795,363 | +1.46(+5.41%) |
Mar 02, 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 2,780,767 | +0.64(+2.43%) |
Mar 01, 2022 | 24.10 | 27.18 | 23.99 | 26.35 | 4,389,264 | +2.73(+11.56%) |
Feb 28, 2022 | 22.96 | 24.03 | 22.82 | 23.62 | 2,490,742 | +0.64(+2.79%) |
Feb 25, 2022 | 20.69 | 23.42 | 21.09 | 22.98 | 3,023,989 | +2.30(+11.12%) |
Feb 24, 2022 | 21.08 | 21.74 | 20.28 | 20.68 | 4,233,656 | -0.72(-3.36%) |
Feb 23, 2022 | 21.22 | 21.92 | 21.10 | 21.40 | 2,213,044 | +0.34(+1.61%) |
Feb 22, 2022 | 21.70 | 22.05 | 20.20 | 21.06 | 2,141,287 | -0.27(-1.27%) |
Feb 18, 2022 | 21.33 | 0 | +0.14(+0.66%) | |||
Feb 17, 2022 | 21.09 | 21.64 | 20.63 | 21.19 | 1,333,279 | -0.10(-0.47%) |
Feb 16, 2022 | 20.30 | 21.36 | 20.22 | 21.29 | 1,759,511 | +0.94(+4.62%) |
Feb 15, 2022 | 18.80 | 20.42 | 18.61 | 20.35 | 1,886,867 | +1.26(+6.60%) |
Feb 14, 2022 | 18.91 | 19.18 | 18.18 | 19.09 | 1,539,150 | +0.45(+2.41%) |
Feb 11, 2022 | 17.95 | 18.67 | 17.44 | 18.64 | 2,082,482 | +0.39(+2.14%) |
Feb 10, 2022 | 18.27 | 19.11 | 18.10 | 18.25 | 2,079,370 | -0.20(-1.08%) |
Feb 09, 2022 | 18.06 | 18.97 | 18.01 | 18.45 | 1,971,836 | +0.44(+2.44%) |
Feb 08, 2022 | 16.60 | 18.44 | 16.53 | 18.01 | 2,454,466 | +1.91(+11.86%) |
Feb 07, 2022 | 16.12 | 16.58 | 15.88 | 16.10 | 827,443 | -0.18(-1.11%) |
Feb 04, 2022 | 15.81 | 16.44 | 15.53 | 16.28 | 1,211,704 | +0.46(+2.91%) |
Feb 03, 2022 | 15.52 | 15.82 | 868,794 | +0.19(+1.22%) | ||
Feb 02, 2022 | 15.84 | 15.95 | 15.08 | 15.63 | 1,101,582 | -0.21(-1.33%) |
Feb 01, 2022 | 15.68 | 15.91 | 15.37 | 15.84 | 1,242,236 | +0.50(+3.26%) |
Jan 31, 2022 | 15.47 | 15.34 | 1,841,464 | -0.29(-1.86%) | ||
Jan 28, 2022 | 15.36 | 15.63 | 14.88 | 15.63 | 1,082,617 | +0.12(+0.77%) |
Jan 27, 2022 | 16.57 | 16.77 | 15.34 | 15.51 | 1,195,820 | -0.97(-5.89%) |
Jan 26, 2022 | 17.49 | 17.61 | 16.34 | 16.48 | 1,187,462 | -0.66(-3.85%) |
Jan 25, 2022 | 16.74 | 17.36 | 15.94 | 17.14 | 1,560,344 | +0.54(+3.25%) |
Jan 24, 2022 | 15.09 | 16.61 | 15.00 | 16.60 | 1,657,312 | +0.70(+4.40%) |
Jan 21, 2022 | 16.55 | 16.76 | 15.85 | 15.90 | 2,192,870 | -1.10(-6.47%) |
Jan 20, 2022 | 17.58 | 18.30 | 16.86 | 17.00 | 2,053,756 | -0.13(-0.76%) |
Jan 19, 2022 | 17.57 | 17.83 | 16.92 | 17.13 | 1,026,895 | -0.21(-1.21%) |
Jan 18, 2022 | 16.76 | 17.48 | 16.50 | 17.34 | 966,382 | +0.46(+2.73%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.66%) | |||
Jan 13, 2022 | 17.03 | 17.57 | 16.70 | 16.77 | 992,495 | -0.28(-1.64%) |
Jan 12, 2022 | 17.90 | 18.16 | 16.90 | 17.05 | 1,195,632 | -0.35(-2.01%) |
Jan 11, 2022 | 16.85 | 17.40 | 16.64 | 17.40 | 1,125,924 | +0.25(+1.46%) |
Jan 10, 2022 | 17.36 | 17.55 | 16.86 | 17.15 | 1,777,980 | -0.39(-2.22%) |
Jan 07, 2022 | 17.24 | 17.85 | 17.22 | 17.54 | 840,421 | +0.54(+3.18%) |
Jan 06, 2022 | 16.34 | 17.25 | 16.34 | 17.00 | 1,561,885 | +0.43(+2.60%) |
Jan 05, 2022 | 16.84 | 17.64 | 16.56 | 16.57 | 1,064,577 | -0.03(-0.18%) |
Jan 04, 2022 | 16.85 | 17.09 | 16.58 | 16.60 | 984,821 | +0.04(+0.21%) |
Jan 03, 2022 | 16.68 | 17.38 | 16.48 | 16.56 | 909,982 | +0.00(+0.03%) |
Dec 31, 2021 | 16.38 | 16.62 | 16.33 | 16.56 | 503,161 | +0.11(+0.67%) |
Dec 30, 2021 | 16.50 | 16.90 | 16.34 | 16.45 | 834,493 | -0.15(-0.90%) |
Dec 29, 2021 | 16.55 | 17.08 | 16.52 | 16.60 | 882,599 | -0.04(-0.24%) |
Dec 28, 2021 | 16.86 | 16.98 | 16.59 | 16.64 | 647,267 | -0.21(-1.25%) |
Dec 27, 2021 | 16.66 | 16.94 | 16.16 | 16.85 | 995,870 | +0.08(+0.48%) |
Dec 23, 2021 | 16.71 | 17.16 | 16.53 | 16.77 | 1,862,289 | -0.07(-0.42%) |
Dec 22, 2021 | 15.48 | 16.90 | 15.46 | 16.84 | 2,246,200 | +1.41(+9.14%) |
Dec 21, 2021 | 15.43 | 15.49 | 14.40 | 15.43 | 1,737,562 | +1.35(+9.59%) |
Dec 20, 2021 | 13.77 | 14.12 | 13.50 | 14.08 | 1,241,590 | +0.04(+0.28%) |
Dec 17, 2021 | 13.24 | 14.13 | 13.05 | 14.04 | 2,147,358 | +0.62(+4.62%) |
Dec 16, 2021 | 13.42 | 14.09 | 13.30 | 13.42 | 1,255,471 | +0.13(+0.98%) |
Dec 15, 2021 | 13.12 | 13.30 | 12.34 | 13.29 | 1,857,632 | +0.06(+0.45%) |
Dec 14, 2021 | 13.41 | 13.88 | 13.18 | 13.23 | 1,205,007 | -0.30(-2.22%) |
Dec 13, 2021 | 13.72 | 13.85 | 13.23 | 13.53 | 954,208 | -0.09(-0.70%) |
Dec 10, 2021 | 13.90 | 13.90 | 13.34 | 13.62 | 1,080,358 | -0.05(-0.33%) |
Dec 09, 2021 | 13.41 | 13.78 | 13.02 | 13.67 | 916,923 | -0.07(-0.48%) |
Dec 08, 2021 | 13.43 | 13.89 | 13.18 | 13.74 | 751,225 | +0.43(+3.27%) |
Dec 07, 2021 | 13.89 | 13.95 | 13.24 | 13.30 | 1,093,646 | -0.11(-0.82%) |
Dec 06, 2021 | 13.40 | 13.71 | 13.09 | 13.41 | 759,036 | +0.21(+1.59%) |
Dec 03, 2021 | 13.23 | 13.44 | 12.92 | 13.20 | 930,907 | +0.03(+0.23%) |
Dec 02, 2021 | 12.99 | 13.41 | 12.89 | 13.17 | 702,385 | +0.26(+1.98%) |
Dec 01, 2021 | 13.78 | 14.00 | 12.80 | 12.91 | 1,352,274 | -0.32(-2.39%) |
Nov 30, 2021 | 13.79 | 14.19 | 12.75 | 13.23 | 2,033,882 | -0.79(-5.63%) |
Nov 29, 2021 | 14.38 | 14.54 | 13.84 | 14.02 | 1,184,604 | +0.07(+0.50%) |
Nov 26, 2021 | 13.73 | 13.97 | 13.35 | 13.95 | 1,112,724 | -0.60(-4.12%) |
Nov 24, 2021 | 14.35 | 14.78 | 14.00 | 14.55 | 822,186 | +0.17(+1.20%) |
Nov 23, 2021 | 14.29 | 14.90 | 14.25 | 14.38 | 875,425 | +0.17(+1.18%) |
Nov 22, 2021 | 13.85 | 14.56 | 13.85 | 14.21 | 862,084 | +0.32(+2.30%) |
Nov 19, 2021 | 14.10 | 14.40 | 13.73 | 13.89 | 1,286,494 | -0.37(-2.59%) |
Nov 18, 2021 | 14.00 | 14.30 | 14.19 | 14.26 | 876,101 | +0.05(+0.35%) |
Nov 17, 2021 | 14.64 | 15.13 | 14.14 | 14.21 | 1,016,115 | -0.12(-0.84%) |
Nov 16, 2021 | 15.30 | 15.30 | 14.26 | 14.33 | 1,224,485 | -1.01(-6.58%) |
Nov 15, 2021 | 15.79 | 15.85 | 14.82 | 15.34 | 1,504,808 | -0.66(-4.13%) |
Nov 12, 2021 | 15.30 | 16.20 | 15.24 | 16.00 | 1,555,882 | +0.55(+3.56%) |
Nov 11, 2021 | 14.06 | 15.67 | 14.06 | 15.45 | 2,022,135 | +1.85(+13.60%) |
Nov 10, 2021 | 14.01 | 13.60 | 1,560,730 | -0.49(-3.48%) | ||
Nov 09, 2021 | 13.65 | 14.34 | 13.65 | 14.09 | 1,710,815 | +0.27(+1.95%) |
Nov 08, 2021 | 13.47 | 13.93 | 13.34 | 13.82 | 1,732,257 | +0.68(+5.18%) |
Nov 05, 2021 | 13.20 | 13.47 | 12.98 | 13.14 | 1,325,568 | +0.12(+0.92%) |
Nov 04, 2021 | 13.88 | 14.00 | 12.65 | 13.02 | 2,432,098 | -0.53(-3.91%) |
Nov 03, 2021 | 13.11 | 13.85 | 12.96 | 13.55 | 2,083,881 | +0.36(+2.73%) |
Nov 02, 2021 | 13.18 | 13.33 | 12.73 | 13.19 | 1,351,919 | -0.09(-0.68%) |
Nov 01, 2021 | 13.29 | 13.53 | 12.86 | 13.28 | 1,961,503 | +0.07(+0.53%) |
Oct 29, 2021 | 14.23 | 12.90 | 13.21 | 2,187,638 | -1.19(-8.26%) | |
Oct 28, 2021 | 14.35 | 14.58 | 14.10 | 14.40 | 1,043,867 | +0.22(+1.55%) |
Oct 27, 2021 | 14.50 | 14.86 | 14.08 | 14.18 | 1,193,860 | -0.93(-6.15%) |
Oct 26, 2021 | 15.96 | 15.11 | 1,310,003 | -0.62(-3.94%) | ||
Oct 25, 2021 | 15.81 | 16.02 | 15.47 | 15.73 | 1,315,502 | +0.10(+0.64%) |
Oct 22, 2021 | 15.59 | 15.95 | 15.33 | 15.63 | 1,049,293 | +0.20(+1.30%) |
Oct 21, 2021 | 15.60 | 15.78 | 15.06 | 15.43 | 1,338,462 | -0.62(-3.86%) |
Oct 20, 2021 | 15.88 | 16.16 | 15.55 | 16.05 | 1,339,634 | -0.15(-0.93%) |
Oct 19, 2021 | 17.39 | 17.40 | 16.03 | 16.20 | 1,571,734 | -1.21(-6.95%) |
Oct 18, 2021 | 16.88 | 17.42 | 16.62 | 17.41 | 1,024,385 | +0.16(+0.93%) |
Oct 15, 2021 | 16.97 | 17.65 | 16.66 | 17.25 | 1,630,605 | +1.14(+7.08%) |
Oct 14, 2021 | 16.42 | 16.59 | 16.01 | 16.11 | 930,086 | +0.28(+1.77%) |
Oct 13, 2021 | 15.88 | 16.04 | 15.35 | 15.83 | 1,433,898 | -0.04(-0.25%) |
Oct 12, 2021 | 16.21 | 16.79 | 15.75 | 15.87 | 1,908,950 | -0.41(-2.52%) |
Oct 11, 2021 | 14.84 | 16.51 | 14.81 | 16.28 | 2,807,928 | +1.93(+13.45%) |
Oct 08, 2021 | 14.39 | 14.54 | 14.08 | 14.35 | 949,537 | -0.01(-0.07%) |
Oct 07, 2021 | 14.69 | 14.81 | 14.22 | 14.36 | 1,250,832 | +0.00(+0.00%) |
Oct 06, 2021 | 14.19 | 14.48 | 13.62 | 14.36 | 1,624,358 | -0.26(-1.78%) |
Oct 05, 2021 | 14.08 | 14.68 | 13.83 | 14.62 | 1,193,566 | +0.60(+4.28%) |
Oct 04, 2021 | 14.25 | 14.51 | 14.00 | 14.02 | 1,034,311 | +0.00(+0.00%) |