Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.66 | 25.33 | 23.57 | 24.50 | 995,702 | +0.63(+2.64%) |
Sep 29, 2022 | 24.84 | 25.08 | 23.47 | 23.87 | 956,547 | -0.89(-3.59%) |
Sep 28, 2022 | 22.53 | 24.93 | 22.84 | 24.76 | 995,720 | +2.15(+9.51%) |
Sep 27, 2022 | 21.11 | 22.66 | 20.82 | 22.61 | 1,395,946 | +2.00(+9.70%) |
Sep 26, 2022 | 21.40 | 23.11 | 20.52 | 20.61 | 1,074,845 | -0.95(-4.41%) |
Sep 23, 2022 | 23.76 | 23.76 | 20.91 | 21.56 | 1,725,703 | -2.49(-10.35%) |
Sep 22, 2022 | 24.16 | 24.42 | 23.27 | 24.05 | 655,905 | -0.28(-1.15%) |
Sep 21, 2022 | 24.03 | 24.99 | 23.22 | 24.33 | 1,795,600 | +0.25(+1.04%) |
Sep 20, 2022 | 23.26 | 25.19 | 23.23 | 24.08 | 1,102,565 | +0.73(+3.13%) |
Sep 19, 2022 | 23.82 | 23.82 | 22.12 | 23.35 | 1,670,693 | -0.88(-3.63%) |
Sep 16, 2022 | 22.56 | 24.62 | 22.09 | 24.23 | 6,608,091 | +0.92(+3.95%) |
Sep 15, 2022 | 28.30 | 28.50 | 22.35 | 23.31 | 7,408,494 | -7.54(-24.44%) |
Sep 14, 2022 | 24.60 | 30.98 | 24.20 | 30.85 | 2,264,354 | +6.05(+24.40%) |
Sep 13, 2022 | 25.27 | 27.25 | 24.27 | 24.80 | 1,075,220 | -1.66(-6.27%) |
Sep 12, 2022 | 23.53 | 27.68 | 23.52 | 26.46 | 1,800,685 | +3.16(+13.56%) |
Sep 09, 2022 | 23.86 | 24.37 | 23.22 | 23.30 | 443,597 | -0.56(-2.35%) |
Sep 08, 2022 | 21.50 | 24.78 | 21.20 | 23.86 | 1,037,790 | +3.00(+14.38%) |
Sep 07, 2022 | 21.25 | 22.73 | 20.11 | 20.86 | 1,158,294 | -0.82(-3.78%) |
Sep 06, 2022 | 25.59 | 25.59 | 20.80 | 21.68 | 1,192,465 | -3.52(-13.97%) |
Sep 02, 2022 | 25.48 | 26.49 | 24.65 | 25.20 | 784,230 | -0.14(-0.55%) |
Sep 01, 2022 | 22.19 | 25.57 | 22.02 | 25.34 | 860,527 | +2.74(+12.12%) |
Aug 31, 2022 | 22.04 | 23.32 | 22.04 | 22.60 | 796,163 | +0.34(+1.53%) |
Aug 30, 2022 | 22.25 | 23.17 | 21.76 | 22.26 | 729,318 | +0.24(+1.09%) |
Aug 29, 2022 | 23.70 | 25.37 | 21.67 | 22.02 | 1,449,779 | -1.97(-8.21%) |
Aug 26, 2022 | 23.58 | 24.32 | 22.81 | 23.99 | 615,731 | +0.17(+0.71%) |
Aug 25, 2022 | 24.56 | 25.27 | 22.70 | 23.82 | 699,643 | -0.65(-2.66%) |
Aug 24, 2022 | 23.30 | 24.80 | 23.05 | 24.47 | 815,837 | +0.75(+3.16%) |
Aug 23, 2022 | 23.67 | 24.17 | 22.62 | 23.72 | 678,369 | +0.15(+0.64%) |
Aug 22, 2022 | 24.68 | 25.00 | 23.25 | 23.57 | 601,345 | -1.33(-5.34%) |
Aug 19, 2022 | 23.52 | 25.74 | 23.01 | 24.90 | 716,241 | +0.65(+2.68%) |
Aug 18, 2022 | 24.50 | 24.68 | 21.96 | 24.25 | 906,814 | +0.09(+0.37%) |
Aug 17, 2022 | 24.78 | 25.69 | 23.65 | 24.16 | 845,368 | -0.67(-2.70%) |
Aug 16, 2022 | 26.46 | 26.50 | 23.76 | 24.83 | 1,418,103 | -1.62(-6.12%) |
Aug 15, 2022 | 21.66 | 27.29 | 21.02 | 26.45 | 2,000,039 | +4.65(+21.33%) |
Aug 12, 2022 | 20.11 | 22.89 | 19.88 | 21.80 | 1,304,440 | +1.86(+9.33%) |
Aug 11, 2022 | 21.71 | 22.64 | 19.77 | 19.94 | 1,046,394 | -1.56(-7.26%) |
Aug 10, 2022 | 22.65 | 22.95 | 21.16 | 21.50 | 1,527,421 | -1.15(-5.08%) |
Aug 09, 2022 | 21.02 | 23.11 | 20.38 | 22.65 | 1,367,428 | +1.52(+7.19%) |
Aug 08, 2022 | 21.95 | 24.44 | 20.57 | 21.13 | 2,680,812 | +0.89(+4.40%) |
Aug 05, 2022 | 18.76 | 20.68 | 18.31 | 20.24 | 1,951,038 | +1.65(+8.88%) |
Aug 04, 2022 | 17.29 | 18.81 | 16.75 | 18.59 | 1,603,105 | +1.06(+6.05%) |
Aug 03, 2022 | 14.00 | 17.93 | 13.77 | 17.53 | 2,658,317 | +3.36(+23.71%) |
Aug 02, 2022 | 13.04 | 16.59 | 12.59 | 14.17 | 4,140,122 | +1.72(+13.82%) |
Aug 01, 2022 | 12.45 | 13.18 | 12.18 | 12.45 | 940,778 | -0.15(-1.19%) |
Jul 29, 2022 | 13.33 | 13.87 | 12.35 | 12.60 | 1,756,890 | -0.90(-6.67%) |
Jul 28, 2022 | 11.79 | 13.83 | 11.72 | 13.50 | 2,154,382 | +1.71(+14.50%) |
Jul 27, 2022 | 11.68 | 11.84 | 11.40 | 11.79 | 851,971 | +0.09(+0.77%) |
Jul 26, 2022 | 11.76 | 11.95 | 11.40 | 11.70 | 1,469,303 | +0.14(+1.21%) |
Jul 25, 2022 | 12.98 | 12.98 | 11.14 | 11.56 | 1,815,273 | -1.60(-12.16%) |
Jul 22, 2022 | 14.50 | 14.84 | 12.82 | 13.16 | 2,924,849 | -1.59(-10.78%) |
Jul 21, 2022 | 13.18 | 15.25 | 12.79 | 14.75 | 7,200,346 | +1.54(+11.66%) |
Jul 20, 2022 | 10.84 | 13.33 | 10.60 | 13.21 | 10,605,895 | +2.63(+24.86%) |
Jul 19, 2022 | 11.27 | 11.37 | 10.33 | 10.58 | 3,128,878 | -0.80(-7.03%) |
Jul 18, 2022 | 10.27 | 11.59 | 10.08 | 11.38 | 7,304,261 | +1.37(+13.69%) |
Jul 15, 2022 | 8.170 | 10.14 | 8.060 | 10.01 | 7,759,246 | +1.96(+24.35%) |
Jul 14, 2022 | 8.370 | 8.430 | 7.690 | 8.050 | 2,990,390 | -0.72(-8.21%) |
Jul 13, 2022 | 6.340 | 8.880 | 6.340 | 8.770 | 29,943,072 | +2.10(+31.48%) |
Jul 12, 2022 | 4.710 | 6.880 | 4.710 | 6.670 | 7,221,442 | +1.98(+42.22%) |
Jul 11, 2022 | 4.760 | 4.880 | 4.480 | 4.690 | 249,566 | -0.20(-4.09%) |
Jul 08, 2022 | 4.740 | 4.990 | 4.710 | 4.890 | 191,562 | +0.13(+2.73%) |
Jul 07, 2022 | 4.740 | 4.950 | 4.695 | 4.760 | 690,240 | +0.02(+0.42%) |
Jul 06, 2022 | 4.420 | 4.790 | 4.420 | 4.740 | 481,095 | +0.34(+7.73%) |
Jul 05, 2022 | 4.210 | 4.540 | 4.080 | 4.400 | 320,182 | +0.10(+2.33%) |
Jul 01, 2022 | 4.080 | 4.490 | 4.080 | 4.300 | 394,573 | +0.15(+3.61%) |
Jun 30, 2022 | 4.180 | 4.290 | 4.090 | 4.150 | 370,173 | -0.12(-2.81%) |
Jun 29, 2022 | 4.330 | 4.350 | 4.170 | 4.270 | 373,432 | -0.07(-1.61%) |
Jun 28, 2022 | 4.680 | 4.680 | 4.280 | 4.340 | 407,239 | -0.34(-7.26%) |
Jun 27, 2022 | 4.360 | 4.720 | 4.111 | 4.680 | 790,405 | +0.33(+7.59%) |
Jun 24, 2022 | 4.670 | 4.750 | 4.215 | 4.350 | 5,855,928 | -0.27(-5.84%) |
Jun 23, 2022 | 4.670 | 4.790 | 4.490 | 4.620 | 737,271 | -0.15(-3.14%) |
Jun 22, 2022 | 4.110 | 4.800 | 4.110 | 4.770 | 1,191,220 | +0.57(+13.57%) |
Jun 21, 2022 | 4.000 | 4.315 | 3.830 | 4.200 | 2,126,167 | +0.26(+6.60%) |
Jun 17, 2022 | 3.800 | 5.050 | 3.800 | 3.940 | 12,221,290 | +0.04(+1.03%) |
Jun 16, 2022 | 3.580 | 4.230 | 3.190 | 3.900 | 5,840,744 | +0.45(+13.04%) |
Jun 15, 2022 | 3.530 | 3.670 | 3.360 | 3.450 | 768,836 | +0.11(+3.29%) |
Jun 14, 2022 | 3.260 | 3.530 | 3.220 | 3.340 | 588,455 | +0.17(+5.36%) |
Jun 13, 2022 | 3.460 | 3.460 | 3.135 | 3.170 | 577,556 | -0.45(-12.43%) |
Jun 10, 2022 | 4.150 | 4.170 | 3.500 | 3.620 | 783,719 | -0.62(-14.62%) |
Jun 09, 2022 | 4.120 | 4.360 | 3.880 | 4.240 | 631,778 | +0.09(+2.17%) |
Jun 08, 2022 | 3.710 | 4.320 | 3.710 | 4.150 | 745,309 | +0.38(+10.08%) |
Jun 07, 2022 | 3.370 | 3.770 | 3.370 | 3.770 | 1,161,215 | +0.39(+11.54%) |
Jun 06, 2022 | 3.700 | 3.930 | 3.360 | 3.380 | 950,431 | -0.34(-9.14%) |
Jun 03, 2022 | 3.400 | 3.800 | 3.400 | 3.720 | 565,547 | +0.32(+9.41%) |
Jun 02, 2022 | 3.340 | 3.410 | 3.280 | 3.400 | 393,451 | +0.03(+0.89%) |
Jun 01, 2022 | 3.480 | 3.600 | 3.260 | 3.370 | 718,261 | -0.07(-2.03%) |
May 31, 2022 | 3.390 | 3.540 | 3.340 | 3.440 | 689,064 | +0.08(+2.38%) |
May 27, 2022 | 3.240 | 3.410 | 3.060 | 3.360 | 320,892 | +0.14(+4.35%) |
May 26, 2022 | 3.250 | 3.370 | 3.170 | 3.220 | 615,261 | -0.03(-0.92%) |
May 25, 2022 | 3.310 | 3.380 | 3.220 | 3.250 | 460,783 | -0.11(-3.27%) |
May 24, 2022 | 3.340 | 3.475 | 3.210 | 3.360 | 493,686 | -0.05(-1.47%) |
May 23, 2022 | 3.300 | 3.475 | 3.170 | 3.410 | 438,603 | +0.14(+4.28%) |
May 20, 2022 | 3.180 | 3.280 | 3.040 | 3.270 | 483,481 | +0.15(+4.81%) |
May 19, 2022 | 3.150 | 3.245 | 3.060 | 3.120 | 601,892 | -0.03(-0.95%) |
May 18, 2022 | 3.280 | 3.350 | 3.140 | 3.150 | 514,203 | -0.19(-5.69%) |
May 17, 2022 | 3.290 | 3.450 | 3.230 | 3.340 | 480,813 | +0.12(+3.73%) |
May 16, 2022 | 3.250 | 3.460 | 3.205 | 3.220 | 627,562 | -0.02(-0.62%) |
May 13, 2022 | 3.440 | 3.550 | 3.180 | 3.240 | 992,258 | -0.20(-5.81%) |
May 12, 2022 | 3.270 | 3.780 | 3.230 | 3.440 | 651,014 | +0.01(+0.29%) |
May 11, 2022 | 3.470 | 3.685 | 3.100 | 3.430 | 940,160 | -0.02(-0.58%) |
May 10, 2022 | 3.750 | 4.080 | 3.350 | 3.450 | 712,989 | -0.27(-7.26%) |
May 09, 2022 | 4.170 | 4.290 | 3.500 | 3.720 | 852,034 | -0.56(-13.08%) |
May 06, 2022 | 4.780 | 4.808 | 4.270 | 4.280 | 337,044 | -0.56(-11.57%) |
May 05, 2022 | 5.380 | 5.380 | 4.660 | 4.840 | 521,241 | -0.67(-12.16%) |
May 04, 2022 | 6.010 | 6.010 | 5.185 | 5.510 | 522,682 | -0.62(-10.11%) |
May 03, 2022 | 6.210 | 6.500 | 5.960 | 6.130 | 380,576 | -0.17(-2.70%) |
May 02, 2022 | 6.200 | 6.350 | 5.950 | 6.300 | 441,457 | +0.04(+0.64%) |
Apr 29, 2022 | 6.600 | 6.720 | 6.230 | 6.260 | 283,104 | -0.39(-5.86%) |
Apr 28, 2022 | 7.150 | 7.190 | 6.410 | 6.650 | 277,872 | -0.39(-5.54%) |
Apr 27, 2022 | 7.530 | 7.760 | 7.010 | 7.040 | 360,177 | -0.56(-7.37%) |
Apr 26, 2022 | 8.020 | 8.020 | 7.490 | 7.600 | 189,728 | -0.47(-5.82%) |
Apr 25, 2022 | 7.890 | 8.280 | 7.810 | 8.070 | 260,305 | +0.05(+0.62%) |
Apr 22, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 194,072 | +0.02(+0.25%) |
Apr 21, 2022 | 8.300 | 8.460 | 7.830 | 8.000 | 215,304 | -0.21(-2.56%) |
Apr 20, 2022 | 8.190 | 8.390 | 7.990 | 8.210 | 155,538 | -0.05(-0.61%) |
Apr 19, 2022 | 8.100 | 8.410 | 7.900 | 8.260 | 275,404 | +0.12(+1.47%) |
Apr 18, 2022 | 8.790 | 9.080 | 8.050 | 8.140 | 229,358 | -0.71(-8.02%) |
Apr 14, 2022 | 9.360 | 9.510 | 8.820 | 8.850 | 245,083 | -0.46(-4.94%) |
Apr 13, 2022 | 8.610 | 9.350 | 8.610 | 9.310 | 276,535 | +0.65(+7.51%) |
Apr 12, 2022 | 9.010 | 9.060 | 8.520 | 8.660 | 237,497 | -0.32(-3.56%) |
Apr 11, 2022 | 9.100 | 9.240 | 8.920 | 8.980 | 270,746 | -0.21(-2.29%) |
Apr 08, 2022 | 9.160 | 9.500 | 9.120 | 9.190 | 442,230 | -0.09(-0.97%) |
Apr 07, 2022 | 9.770 | 10.17 | 9.270 | 9.280 | 495,829 | -0.52(-5.31%) |
Apr 06, 2022 | 11.56 | 11.66 | 9.580 | 9.800 | 744,201 | -1.91(-16.31%) |
Apr 05, 2022 | 12.07 | 12.42 | 11.56 | 11.71 | 383,149 | -0.54(-4.41%) |
Apr 04, 2022 | 11.84 | 12.35 | 11.84 | 12.25 | 172,944 | +0.47(+3.99%) |
Apr 01, 2022 | 11.49 | 11.79 | 11.25 | 11.78 | 409,953 | +0.26(+2.26%) |
Mar 31, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 277,247 | +0.17(+1.50%) |
Mar 30, 2022 | 11.13 | 11.68 | 11.13 | 11.35 | 226,583 | +0.12(+1.07%) |
Mar 29, 2022 | 11.38 | 11.48 | 11.04 | 11.23 | 283,443 | +0.02(+0.18%) |
Mar 28, 2022 | 12.08 | 12.61 | 11.12 | 11.21 | 468,725 | -1.03(-8.42%) |
Mar 25, 2022 | 11.60 | 12.45 | 11.60 | 12.24 | 800,160 | +0.64(+5.52%) |
Mar 24, 2022 | 11.80 | 11.93 | 11.13 | 11.60 | 502,214 | -0.06(-0.51%) |
Mar 23, 2022 | 11.51 | 12.10 | 11.51 | 11.66 | 821,697 | +0.08(+0.69%) |
Mar 22, 2022 | 11.18 | 11.68 | 10.79 | 11.58 | 736,954 | +0.33(+2.93%) |
Mar 21, 2022 | 11.13 | 11.55 | 11.13 | 11.25 | 911,143 | +0.00(+0.00%) |
Mar 18, 2022 | 10.75 | 11.43 | 10.73 | 11.25 | 2,495,175 | +0.49(+4.55%) |
Mar 17, 2022 | 10.46 | 10.76 | 10.02 | 10.76 | 477,360 | +0.15(+1.41%) |
Mar 16, 2022 | 9.980 | 10.63 | 9.330 | 10.61 | 689,721 | +0.84(+8.60%) |
Mar 15, 2022 | 9.300 | 9.790 | 8.975 | 9.770 | 590,702 | +0.36(+3.83%) |
Mar 14, 2022 | 9.850 | 9.850 | 8.901 | 9.410 | 766,425 | -0.32(-3.29%) |
Mar 11, 2022 | 9.880 | 10.19 | 9.530 | 9.730 | 410,686 | +0.01(+0.10%) |
Mar 10, 2022 | 10.00 | 10.15 | 9.530 | 9.720 | 254,175 | -0.44(-4.33%) |
Mar 09, 2022 | 9.460 | 10.22 | 8.670 | 10.16 | 362,201 | +0.65(+6.83%) |
Mar 08, 2022 | 9.390 | 9.899 | 9.290 | 9.510 | 345,718 | -0.02(-0.21%) |
Mar 07, 2022 | 9.180 | 9.750 | 9.030 | 9.530 | 371,556 | +0.26(+2.80%) |
Mar 04, 2022 | 8.640 | 9.350 | 8.640 | 9.270 | 421,569 | +0.38(+4.27%) |
Mar 03, 2022 | 9.250 | 9.300 | 8.670 | 8.890 | 533,351 | -0.35(-3.79%) |
Mar 02, 2022 | 8.680 | 9.260 | 8.590 | 9.240 | 599,538 | +0.75(+8.83%) |
Mar 01, 2022 | 7.870 | 8.630 | 7.780 | 8.490 | 601,058 | +0.87(+11.42%) |
Feb 28, 2022 | 7.260 | 7.708 | 7.070 | 7.620 | 639,342 | +0.19(+2.56%) |
Feb 25, 2022 | 7.310 | 7.430 | 7.020 | 7.430 | 481,449 | +0.17(+2.34%) |
Feb 24, 2022 | 7.520 | 7.605 | 6.220 | 7.260 | 1,872,757 | -1.11(-13.26%) |
Feb 23, 2022 | 8.390 | 8.710 | 8.270 | 8.370 | 816,461 | +0.00(+0.00%) |
Feb 22, 2022 | 7.970 | 8.800 | 7.860 | 8.370 | 697,258 | +0.32(+3.98%) |
Feb 18, 2022 | 8.050 | 0 | +0.35(+4.55%) | |||
Feb 17, 2022 | 7.230 | 7.920 | 7.020 | 7.700 | 1,709,982 | +1.07(+16.14%) |
Feb 16, 2022 | 6.700 | 6.790 | 6.490 | 6.630 | 410,529 | -0.16(-2.36%) |
Feb 15, 2022 | 6.350 | 6.860 | 6.315 | 6.790 | 791,743 | +0.66(+10.77%) |
Feb 14, 2022 | 6.190 | 6.280 | 6.015 | 6.130 | 588,562 | +0.00(+0.00%) |
Feb 11, 2022 | 6.290 | 6.519 | 6.120 | 6.130 | 691,571 | -0.22(-3.46%) |
Feb 10, 2022 | 6.550 | 6.798 | 6.250 | 6.350 | 922,873 | -0.45(-6.62%) |
Feb 09, 2022 | 6.620 | 6.890 | 6.520 | 6.800 | 672,957 | +0.36(+5.59%) |
Feb 08, 2022 | 6.910 | 6.940 | 6.370 | 6.440 | 352,622 | -0.39(-5.71%) |
Feb 07, 2022 | 6.610 | 6.920 | 6.550 | 6.830 | 459,327 | +0.24(+3.64%) |
Feb 04, 2022 | 6.800 | 6.800 | 6.360 | 6.590 | 496,494 | -0.29(-4.22%) |
Feb 03, 2022 | 7.350 | 6.850 | 6.880 | 809,249 | -0.63(-8.39%) | |
Feb 02, 2022 | 7.750 | 7.780 | 7.360 | 7.510 | 704,717 | -0.15(-1.96%) |
Feb 01, 2022 | 7.420 | 7.780 | 7.280 | 7.660 | 421,160 | +0.25(+3.37%) |
Jan 31, 2022 | 7.010 | 7.410 | 7.410 | 418,180 | +0.52(+7.55%) | |
Jan 28, 2022 | 6.780 | 7.020 | 6.560 | 6.890 | 333,041 | +0.14(+2.07%) |
Jan 27, 2022 | 7.590 | 7.690 | 6.660 | 6.750 | 306,121 | -0.65(-8.78%) |
Jan 26, 2022 | 7.840 | 8.035 | 7.310 | 7.400 | 529,565 | -0.32(-4.15%) |
Jan 25, 2022 | 7.620 | 7.835 | 7.350 | 7.720 | 358,118 | -0.09(-1.15%) |
Jan 24, 2022 | 7.040 | 7.880 | 6.890 | 7.810 | 444,990 | +0.51(+6.99%) |
Jan 21, 2022 | 7.500 | 7.720 | 7.210 | 7.300 | 354,470 | -0.29(-3.82%) |
Jan 20, 2022 | 7.970 | 8.447 | 7.550 | 7.590 | 265,369 | -0.37(-4.65%) |
Jan 19, 2022 | 8.110 | 8.295 | 7.875 | 7.960 | 168,961 | -0.14(-1.73%) |
Jan 18, 2022 | 9.345 | 9.345 | 8.010 | 8.100 | 328,038 | -0.93(-10.30%) |
Jan 14, 2022 | 9.030 | 0 | +0.42(+4.88%) | |||
Jan 13, 2022 | 8.650 | 8.880 | 8.330 | 8.610 | 362,835 | +0.05(+0.58%) |
Jan 12, 2022 | 9.110 | 9.350 | 8.540 | 8.560 | 321,347 | -0.50(-5.52%) |
Jan 11, 2022 | 9.260 | 9.530 | 9.000 | 9.060 | 691,090 | -0.06(-0.66%) |
Jan 10, 2022 | 9.250 | 9.250 | 8.805 | 9.120 | 189,095 | -0.19(-2.04%) |
Jan 07, 2022 | 9.430 | 9.610 | 9.280 | 9.310 | 198,470 | -0.18(-1.90%) |
Jan 06, 2022 | 9.710 | 9.850 | 9.165 | 9.490 | 284,540 | -0.11(-1.15%) |
Jan 05, 2022 | 10.18 | 10.69 | 9.560 | 9.600 | 248,214 | -0.65(-6.34%) |
Jan 04, 2022 | 10.53 | 10.92 | 10.07 | 10.25 | 318,598 | -0.42(-3.94%) |
Jan 03, 2022 | 10.00 | 10.72 | 9.860 | 10.67 | 268,127 | +0.69(+6.91%) |
Dec 31, 2021 | 10.46 | 10.67 | 9.920 | 9.980 | 263,214 | -0.65(-6.11%) |
Dec 30, 2021 | 10.58 | 10.78 | 10.44 | 10.63 | 345,223 | -0.10(-0.93%) |
Dec 29, 2021 | 11.45 | 11.61 | 10.61 | 10.73 | 309,907 | -0.95(-8.13%) |
Dec 28, 2021 | 11.56 | 12.35 | 11.56 | 11.68 | 452,861 | -0.25(-2.10%) |
Dec 27, 2021 | 12.20 | 12.36 | 11.74 | 11.93 | 349,855 | -0.29(-2.37%) |
Dec 23, 2021 | 11.63 | 12.40 | 11.51 | 12.22 | 366,187 | +0.67(+5.80%) |
Dec 22, 2021 | 11.46 | 11.62 | 11.03 | 11.55 | 355,140 | +0.06(+0.52%) |
Dec 21, 2021 | 11.10 | 11.71 | 10.93 | 11.49 | 364,672 | +0.49(+4.45%) |
Dec 20, 2021 | 10.11 | 11.11 | 9.796 | 11.00 | 411,626 | +0.66(+6.38%) |
Dec 17, 2021 | 9.570 | 10.90 | 9.490 | 10.34 | 1,602,826 | +0.70(+7.26%) |
Dec 16, 2021 | 10.09 | 10.48 | 9.460 | 9.640 | 443,347 | -0.54(-5.30%) |
Dec 15, 2021 | 9.430 | 10.19 | 9.140 | 10.18 | 464,912 | +0.68(+7.16%) |
Dec 14, 2021 | 9.950 | 10.06 | 9.320 | 9.500 | 364,640 | -0.67(-6.54%) |
Dec 13, 2021 | 9.930 | 10.35 | 9.690 | 10.17 | 328,265 | +0.16(+1.57%) |
Dec 10, 2021 | 10.15 | 10.33 | 9.900 | 10.01 | 249,081 | -0.06(-0.62%) |
Dec 09, 2021 | 10.01 | 10.63 | 10.01 | 10.07 | 339,856 | -0.28(-2.71%) |
Dec 08, 2021 | 10.30 | 10.43 | 9.950 | 10.35 | 332,180 | +0.52(+5.29%) |
Dec 07, 2021 | 9.440 | 10.20 | 9.350 | 9.830 | 411,363 | +0.59(+6.35%) |
Dec 06, 2021 | 8.930 | 9.470 | 8.680 | 9.243 | 368,263 | +0.41(+4.68%) |
Dec 03, 2021 | 9.190 | 9.240 | 8.730 | 8.830 | 437,825 | -0.37(-4.03%) |
Dec 02, 2021 | 8.620 | 9.240 | 8.440 | 9.201 | 270,962 | +0.53(+6.14%) |
Dec 01, 2021 | 9.210 | 9.310 | 8.590 | 8.668 | 276,693 | -0.28(-3.15%) |
Nov 30, 2021 | 8.950 | 9.150 | 8.500 | 8.950 | 586,291 | +0.10(+1.13%) |
Nov 29, 2021 | 9.470 | 9.500 | 8.795 | 8.850 | 249,870 | -0.39(-4.22%) |
Nov 26, 2021 | 9.740 | 9.980 | 9.040 | 9.240 | 236,891 | -0.90(-8.88%) |
Nov 24, 2021 | 9.830 | 10.18 | 9.680 | 10.14 | 186,638 | +0.31(+3.16%) |
Nov 23, 2021 | 9.870 | 9.980 | 9.455 | 9.829 | 430,837 | -0.12(-1.21%) |
Nov 22, 2021 | 10.32 | 10.34 | 9.940 | 9.950 | 328,550 | -0.25(-2.49%) |
Nov 19, 2021 | 10.94 | 11.03 | 10.00 | 10.20 | 530,756 | -1.24(-10.81%) |
Nov 18, 2021 | 12.01 | 11.76 | 11.22 | 11.44 | 443,112 | -0.56(-4.67%) |
Nov 17, 2021 | 12.44 | 12.58 | 11.91 | 12.00 | 306,198 | -0.60(-4.76%) |
Nov 16, 2021 | 12.94 | 13.31 | 12.21 | 12.60 | 352,886 | -0.63(-4.76%) |
Nov 15, 2021 | 13.32 | 13.60 | 13.02 | 13.23 | 265,092 | +0.06(+0.46%) |
Nov 12, 2021 | 13.46 | 13.54 | 13.04 | 13.17 | 175,060 | -0.34(-2.52%) |
Nov 11, 2021 | 13.43 | 13.71 | 13.10 | 13.51 | 179,098 | +0.08(+0.60%) |
Nov 10, 2021 | 13.25 | 13.43 | 190,589 | +0.19(+1.44%) | ||
Nov 09, 2021 | 13.38 | 13.38 | 12.80 | 13.24 | 156,586 | -0.14(-1.05%) |
Nov 08, 2021 | 13.97 | 14.10 | 13.22 | 13.38 | 271,319 | -0.52(-3.74%) |
Nov 05, 2021 | 13.58 | 14.21 | 13.50 | 13.90 | 315,596 | +0.39(+2.89%) |
Nov 04, 2021 | 13.65 | 13.89 | 13.09 | 13.51 | 262,520 | -0.33(-2.38%) |
Nov 03, 2021 | 12.68 | 13.87 | 12.46 | 13.84 | 438,542 | +0.94(+7.29%) |
Nov 02, 2021 | 13.05 | 13.17 | 12.35 | 12.90 | 336,128 | +0.80(+6.61%) |
Nov 01, 2021 | 11.55 | 12.36 | 11.51 | 12.10 | 389,724 | +0.59(+5.13%) |
Oct 29, 2021 | 11.83 | 12.00 | 11.46 | 11.51 | 191,845 | -0.43(-3.60%) |
Oct 28, 2021 | 11.64 | 11.94 | 251,965 | +0.45(+3.92%) | ||
Oct 27, 2021 | 11.05 | 11.75 | 11.11 | 11.49 | 676,577 | +0.39(+3.51%) |
Oct 26, 2021 | 11.21 | 11.05 | 11.10 | 218,596 | -0.08(-0.72%) | |
Oct 25, 2021 | 10.91 | 11.21 | 10.72 | 11.18 | 215,320 | +0.20(+1.82%) |
Oct 22, 2021 | 10.98 | 11.03 | 10.70 | 10.98 | 256,387 | -0.12(-1.08%) |
Oct 21, 2021 | 10.92 | 11.35 | 10.92 | 11.10 | 451,665 | +0.12(+1.09%) |
Oct 20, 2021 | 10.95 | 11.07 | 10.74 | 10.98 | 389,312 | -0.01(-0.09%) |
Oct 19, 2021 | 10.92 | 11.05 | 10.83 | 10.99 | 337,557 | +0.08(+0.73%) |
Oct 18, 2021 | 11.28 | 11.44 | 10.88 | 10.91 | 332,640 | -0.40(-3.54%) |
Oct 15, 2021 | 11.76 | 11.76 | 11.26 | 11.31 | 332,755 | -0.25(-2.16%) |
Oct 14, 2021 | 11.50 | 12.43 | 11.36 | 11.56 | 791,395 | +0.25(+2.21%) |
Oct 13, 2021 | 11.35 | 11.54 | 11.13 | 11.31 | 239,285 | +0.00(+0.00%) |
Oct 12, 2021 | 11.50 | 11.64 | 10.98 | 11.31 | 282,760 | -0.19(-1.65%) |
Oct 11, 2021 | 11.48 | 11.79 | 11.33 | 11.50 | 112,123 | +0.00(+0.00%) |
Oct 08, 2021 | 11.82 | 11.93 | 11.45 | 11.50 | 293,308 | -0.33(-2.79%) |
Oct 07, 2021 | 11.89 | 12.27 | 11.76 | 11.83 | 296,509 | -0.02(-0.17%) |
Oct 06, 2021 | 12.08 | 12.47 | 11.59 | 11.85 | 417,617 | -0.35(-2.87%) |
Oct 05, 2021 | 12.57 | 12.82 | 12.00 | 12.20 | 496,645 | -0.30(-2.40%) |
Oct 04, 2021 | 12.90 | 13.35 | 12.40 | 12.50 | 187,378 | -0.59(-4.51%) |