Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.60 | 12.60 | 11.41 | 11.55 | 25,474 | -1.13(-8.94%) |
Sep 29, 2022 | 13.25 | 13.35 | 12.45 | 12.68 | 7,673 | -0.52(-3.91%) |
Sep 28, 2022 | 14.70 | 14.70 | 12.95 | 13.20 | 54,952 | -1.65(-11.11%) |
Sep 27, 2022 | 14.28 | 15.60 | 13.69 | 14.85 | 58,536 | +0.15(+1.02%) |
Sep 26, 2022 | 13.05 | 15.30 | 12.75 | 14.70 | 79,048 | +0.71(+5.05%) |
Sep 23, 2022 | 11.95 | 15.00 | 11.25 | 13.99 | 44,688 | +1.54(+12.40%) |
Sep 22, 2022 | 11.10 | 12.75 | 11.06 | 12.45 | 43,371 | +0.72(+6.10%) |
Sep 21, 2022 | 9.750 | 12.90 | 8.850 | 11.73 | 138,844 | +1.98(+20.35%) |
Sep 20, 2022 | 10.20 | 10.46 | 9.750 | 9.750 | 8,963 | -0.72(-6.92%) |
Sep 19, 2022 | 10.53 | 10.95 | 10.23 | 10.47 | 7,931 | -0.17(-1.63%) |
Sep 16, 2022 | 10.48 | 10.65 | 10.37 | 10.65 | 8,614 | -0.15(-1.40%) |
Sep 15, 2022 | 10.71 | 11.18 | 10.50 | 10.80 | 7,835 | +0.19(+1.75%) |
Sep 14, 2022 | 10.80 | 10.95 | 10.53 | 10.61 | 4,756 | -0.48(-4.37%) |
Sep 13, 2022 | 11.46 | 11.46 | 10.95 | 11.10 | 1,955 | -0.54(-4.65%) |
Sep 12, 2022 | 11.55 | 11.70 | 11.42 | 11.64 | 5,695 | +0.49(+4.40%) |
Sep 09, 2022 | 10.80 | 11.70 | 10.73 | 11.15 | 8,485 | +0.41(+3.81%) |
Sep 08, 2022 | 10.00 | 10.79 | 9.981 | 10.74 | 13,634 | +0.43(+4.18%) |
Sep 07, 2022 | 10.50 | 10.53 | 9.993 | 10.31 | 16,532 | -0.23(-2.15%) |
Sep 06, 2022 | 11.10 | 11.07 | 10.51 | 10.54 | 5,151 | -0.45(-4.12%) |
Sep 02, 2022 | 10.95 | 11.01 | 10.65 | 10.99 | 8,537 | +0.26(+2.46%) |
Sep 01, 2022 | 10.97 | 10.99 | 10.65 | 10.72 | 8,575 | -0.52(-4.63%) |
Aug 31, 2022 | 10.95 | 11.58 | 10.95 | 11.25 | 17,139 | +0.05(+0.44%) |
Aug 30, 2022 | 11.51 | 11.51 | 10.95 | 11.20 | 14,945 | -0.24(-2.09%) |
Aug 29, 2022 | 11.94 | 11.96 | 11.40 | 11.43 | 21,047 | -0.45(-3.81%) |
Aug 26, 2022 | 12.16 | 12.41 | 11.85 | 11.89 | 16,925 | -0.28(-2.28%) |
Aug 25, 2022 | 12.15 | 12.30 | 11.85 | 12.16 | 32,214 | +0.17(+1.44%) |
Aug 24, 2022 | 12.15 | 12.15 | 11.85 | 11.99 | 35,843 | -0.46(-3.67%) |
Aug 23, 2022 | 12.45 | 12.56 | 12.07 | 12.45 | 18,616 | -0.11(-0.91%) |
Aug 22, 2022 | 13.80 | 13.80 | 12.24 | 12.56 | 38,192 | -1.24(-8.96%) |
Aug 19, 2022 | 13.80 | 13.95 | 13.55 | 13.80 | 6,069 | -0.38(-2.71%) |
Aug 18, 2022 | 13.70 | 14.49 | 13.52 | 14.18 | 14,926 | +0.48(+3.49%) |
Aug 17, 2022 | 14.41 | 14.55 | 13.35 | 13.71 | 35,539 | -0.84(-5.76%) |
Aug 16, 2022 | 15.00 | 15.00 | 14.40 | 14.54 | 86,821 | -0.53(-3.53%) |
Aug 15, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 20,365 | -0.38(-2.43%) |
Aug 12, 2022 | 15.30 | 15.45 | 15.00 | 15.45 | 12,951 | +0.15(+0.99%) |
Aug 11, 2022 | 14.70 | 15.30 | 14.66 | 15.30 | 37,403 | +0.90(+6.23%) |
Aug 10, 2022 | 17.40 | 17.55 | 14.40 | 14.40 | 85,927 | -2.85(-16.51%) |
Aug 09, 2022 | 17.40 | 18.15 | 16.35 | 17.25 | 22,350 | -0.30(-1.71%) |
Aug 08, 2022 | 17.55 | 18.15 | 17.25 | 17.55 | 16,045 | +0.00(+0.00%) |
Aug 05, 2022 | 17.25 | 17.85 | 17.25 | 17.55 | 13,448 | -0.60(-3.31%) |
Aug 04, 2022 | 19.35 | 19.35 | 18.00 | 18.15 | 52,061 | +0.15(+0.83%) |
Aug 03, 2022 | 18.15 | 18.52 | 17.40 | 18.00 | 27,215 | +0.15(+0.84%) |
Aug 02, 2022 | 16.80 | 18.15 | 16.50 | 17.85 | 18,046 | +0.90(+5.31%) |
Aug 01, 2022 | 16.50 | 17.40 | 16.20 | 16.95 | 6,595 | +0.15(+0.89%) |
Jul 29, 2022 | 16.80 | 17.55 | 16.05 | 16.80 | 28,028 | +0.00(+0.00%) |
Jul 28, 2022 | 16.05 | 16.80 | 15.45 | 16.80 | 23,660 | +0.90(+5.66%) |
Jul 27, 2022 | 15.00 | 16.20 | 14.70 | 15.90 | 30,656 | +1.05(+7.08%) |
Jul 26, 2022 | 14.10 | 15.15 | 13.96 | 14.85 | 20,462 | +0.75(+5.31%) |
Jul 25, 2022 | 14.55 | 14.96 | 13.88 | 14.10 | 6,703 | -0.38(-2.61%) |
Jul 22, 2022 | 14.73 | 14.97 | 14.40 | 14.48 | 4,154 | -0.28(-1.89%) |
Jul 21, 2022 | 14.71 | 14.82 | 14.55 | 14.76 | 5,494 | -0.24(-1.57%) |
Jul 20, 2022 | 14.80 | 15.15 | 14.80 | 14.99 | 6,561 | +0.17(+1.17%) |
Jul 19, 2022 | 15.30 | 15.45 | 14.62 | 14.82 | 14,863 | -0.33(-2.19%) |
Jul 18, 2022 | 14.92 | 15.15 | 14.87 | 15.15 | 3,041 | +0.33(+2.21%) |
Jul 15, 2022 | 15.15 | 15.15 | 14.55 | 14.82 | 8,450 | -0.18(-1.18%) |
Jul 14, 2022 | 14.87 | 15.15 | 14.87 | 15.00 | 2,906 | -0.15(-0.99%) |
Jul 13, 2022 | 15.30 | 15.45 | 15.00 | 15.15 | 7,080 | -0.15(-0.98%) |
Jul 12, 2022 | 15.00 | 15.30 | 15.00 | 15.30 | 8,248 | +0.15(+0.99%) |
Jul 11, 2022 | 15.15 | 15.75 | 15.00 | 15.15 | 7,928 | -0.16(-1.04%) |
Jul 08, 2022 | 15.15 | 16.05 | 15.15 | 15.31 | 34,528 | +0.11(+0.73%) |
Jul 07, 2022 | 15.45 | 15.90 | 15.15 | 15.20 | 13,297 | -0.18(-1.15%) |
Jul 06, 2022 | 15.75 | 15.77 | 14.36 | 15.38 | 34,180 | -0.22(-1.44%) |
Jul 05, 2022 | 15.75 | 16.05 | 15.45 | 15.60 | 49,286 | +0.07(+0.48%) |
Jul 01, 2022 | 15.45 | 16.33 | 15.30 | 15.53 | 68,587 | +0.22(+1.47%) |
Jun 30, 2022 | 15.30 | 16.95 | 15.01 | 15.30 | 48,887 | +0.15(+0.99%) |
Jun 29, 2022 | 15.30 | 15.75 | 15.00 | 15.15 | 18,528 | -0.30(-1.94%) |
Jun 28, 2022 | 15.15 | 16.04 | 15.15 | 15.45 | 12,132 | +0.15(+0.98%) |
Jun 27, 2022 | 15.00 | 16.05 | 15.00 | 15.30 | 20,930 | +0.15(+0.99%) |
Jun 24, 2022 | 15.60 | 16.05 | 15.00 | 15.15 | 9,685 | -0.43(-2.77%) |
Jun 23, 2022 | 15.15 | 15.75 | 15.00 | 15.58 | 14,106 | +0.43(+2.85%) |
Jun 22, 2022 | 14.85 | 15.60 | 14.85 | 15.15 | 16,332 | -0.15(-0.98%) |
Jun 21, 2022 | 15.00 | 15.60 | 15.00 | 15.30 | 19,835 | +0.15(+0.99%) |
Jun 17, 2022 | 15.00 | 15.45 | 14.40 | 15.15 | 9,426 | +0.18(+1.23%) |
Jun 16, 2022 | 14.96 | 15.45 | 14.07 | 14.97 | 6,910 | -0.33(-2.19%) |
Jun 15, 2022 | 14.70 | 15.45 | 14.55 | 15.30 | 14,019 | +0.36(+2.43%) |
Jun 14, 2022 | 15.30 | 15.90 | 14.40 | 14.94 | 31,259 | -0.51(-3.32%) |
Jun 13, 2022 | 15.60 | 15.68 | 14.79 | 15.45 | 17,210 | -0.75(-4.63%) |
Jun 10, 2022 | 15.60 | 16.50 | 14.70 | 16.20 | 30,896 | +0.45(+2.86%) |
Jun 09, 2022 | 15.90 | 16.20 | 15.45 | 15.75 | 34,784 | -0.15(-0.94%) |
Jun 08, 2022 | 14.55 | 16.35 | 14.55 | 15.90 | 62,119 | +1.20(+8.16%) |
Jun 07, 2022 | 14.25 | 15.00 | 14.10 | 14.70 | 5,532 | +0.33(+2.26%) |
Jun 06, 2022 | 14.40 | 14.85 | 13.84 | 14.37 | 21,363 | +0.14(+0.98%) |
Jun 03, 2022 | 14.25 | 14.70 | 13.50 | 14.23 | 5,134 | -0.09(-0.60%) |
Jun 02, 2022 | 14.40 | 14.69 | 13.52 | 14.32 | 14,836 | -0.23(-1.57%) |
Jun 01, 2022 | 14.55 | 14.85 | 14.10 | 14.55 | 17,854 | +0.10(+0.69%) |
May 31, 2022 | 13.11 | 14.70 | 13.11 | 14.45 | 25,887 | +1.34(+10.24%) |
May 27, 2022 | 12.75 | 13.33 | 12.75 | 13.11 | 13,823 | +0.28(+2.20%) |
May 26, 2022 | 12.00 | 13.16 | 12.00 | 12.82 | 17,452 | +0.94(+7.93%) |
May 25, 2022 | 12.30 | 13.20 | 11.70 | 11.88 | 23,138 | -0.45(-3.63%) |
May 24, 2022 | 13.80 | 14.25 | 12.30 | 12.33 | 94,245 | -1.61(-11.56%) |
May 23, 2022 | 14.40 | 14.40 | 13.65 | 13.94 | 9,045 | -0.46(-3.20%) |
May 20, 2022 | 14.55 | 14.58 | 14.18 | 14.40 | 49,200 | -0.11(-0.76%) |
May 19, 2022 | 14.73 | 15.00 | 14.10 | 14.51 | 6,669 | +0.11(+0.78%) |
May 18, 2022 | 14.26 | 15.30 | 14.25 | 14.40 | 84,723 | +0.15(+1.05%) |
May 17, 2022 | 15.90 | 15.90 | 14.25 | 14.25 | 38,113 | -1.35(-8.65%) |
May 16, 2022 | 15.75 | 16.02 | 15.15 | 15.60 | 8,458 | +0.44(+2.90%) |
May 13, 2022 | 15.30 | 15.45 | 15.15 | 15.16 | 13,399 | +0.01(+0.07%) |
May 12, 2022 | 14.25 | 15.30 | 13.65 | 15.15 | 57,607 | +1.22(+8.74%) |
May 11, 2022 | 13.95 | 14.25 | 13.65 | 13.93 | 42,450 | -0.55(-3.81%) |
May 10, 2022 | 16.20 | 16.20 | 13.83 | 14.48 | 617,972 | +0.23(+1.64%) |
May 09, 2022 | 14.40 | 14.78 | 13.50 | 14.25 | 40,839 | -0.90(-5.94%) |
May 06, 2022 | 14.85 | 15.15 | 14.40 | 15.15 | 13,804 | +0.08(+0.50%) |
May 05, 2022 | 14.89 | 15.27 | 14.70 | 15.07 | 14,414 | -0.23(-1.47%) |
May 04, 2022 | 14.85 | 15.45 | 14.47 | 15.30 | 9,194 | +0.15(+0.99%) |
May 03, 2022 | 14.85 | 15.45 | 14.40 | 15.15 | 39,849 | +0.00(+0.00%) |
May 02, 2022 | 15.00 | 15.45 | 14.25 | 15.15 | 57,014 | +0.20(+1.35%) |
Apr 29, 2022 | 15.00 | 15.45 | 14.85 | 14.95 | 63,553 | +0.25(+1.68%) |
Apr 28, 2022 | 14.85 | 15.30 | 14.55 | 14.70 | 5,033 | -0.45(-2.97%) |
Apr 27, 2022 | 15.15 | 15.75 | 14.70 | 15.15 | 12,570 | +0.15(+1.00%) |
Apr 26, 2022 | 15.15 | 15.45 | 14.40 | 15.00 | 12,136 | -0.15(-0.99%) |
Apr 25, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 19,814 | +1.25(+9.02%) |
Apr 22, 2022 | 13.80 | 14.85 | 13.65 | 13.90 | 23,692 | -0.06(-0.41%) |
Apr 21, 2022 | 14.25 | 15.00 | 13.74 | 13.95 | 9,826 | -0.75(-5.10%) |
Apr 20, 2022 | 15.30 | 15.37 | 14.40 | 14.70 | 22,700 | -0.90(-5.75%) |
Apr 19, 2022 | 14.55 | 15.60 | 14.55 | 15.60 | 21,872 | +0.81(+5.48%) |
Apr 18, 2022 | 15.60 | 15.60 | 14.55 | 14.79 | 56,508 | -0.29(-1.89%) |
Apr 14, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 12,233 | -0.38(-2.43%) |
Apr 13, 2022 | 15.15 | 15.60 | 15.00 | 15.45 | 12,592 | +0.45(+3.00%) |
Apr 12, 2022 | 15.30 | 15.60 | 15.00 | 15.00 | 25,502 | -0.30(-1.96%) |
Apr 11, 2022 | 15.75 | 15.75 | 15.15 | 15.30 | 27,790 | -0.60(-3.77%) |
Apr 08, 2022 | 15.90 | 16.35 | 15.75 | 15.90 | 16,411 | -0.45(-2.75%) |
Apr 07, 2022 | 16.35 | 16.65 | 15.75 | 16.35 | 22,116 | +0.00(+0.00%) |
Apr 06, 2022 | 16.20 | 16.88 | 16.05 | 16.35 | 25,929 | +0.30(+1.87%) |
Apr 05, 2022 | 17.85 | 17.85 | 15.90 | 16.05 | 70,438 | -1.80(-10.08%) |
Apr 04, 2022 | 18.15 | 18.29 | 17.25 | 17.85 | 41,381 | +0.00(+0.00%) |
Apr 01, 2022 | 17.55 | 18.30 | 17.40 | 17.85 | 66,591 | +0.60(+3.48%) |
Mar 31, 2022 | 18.90 | 19.05 | 16.95 | 17.25 | 101,954 | -1.80(-9.45%) |
Mar 30, 2022 | 18.60 | 19.80 | 18.60 | 19.05 | 73,699 | +0.00(+0.00%) |
Mar 29, 2022 | 19.80 | 20.10 | 18.60 | 19.05 | 221,992 | -2.85(-13.01%) |
Mar 28, 2022 | 24.45 | 25.05 | 21.00 | 21.90 | 2,710,605 | +5.25(+31.53%) |
Mar 25, 2022 | 19.35 | 19.35 | 16.65 | 16.65 | 49,891 | -2.85(-14.62%) |
Mar 24, 2022 | 19.50 | 19.80 | 18.30 | 19.50 | 36,968 | -0.60(-2.99%) |
Mar 23, 2022 | 20.25 | 20.55 | 18.75 | 20.10 | 67,925 | -1.20(-5.63%) |
Mar 22, 2022 | 23.25 | 23.55 | 19.95 | 21.30 | 849,749 | +1.80(+9.23%) |
Mar 21, 2022 | 19.20 | 20.55 | 17.85 | 19.50 | 41,067 | +0.15(+0.78%) |
Mar 18, 2022 | 17.70 | 19.35 | 17.40 | 19.35 | 27,516 | +1.80(+10.26%) |
Mar 17, 2022 | 16.65 | 18.00 | 16.65 | 17.55 | 12,119 | +0.90(+5.41%) |
Mar 16, 2022 | 16.80 | 16.80 | 15.30 | 16.65 | 17,544 | +1.35(+8.82%) |
Mar 15, 2022 | 14.25 | 15.75 | 13.67 | 15.30 | 10,902 | +0.81(+5.58%) |
Mar 14, 2022 | 15.75 | 15.75 | 14.40 | 14.49 | 13,513 | -1.71(-10.55%) |
Mar 11, 2022 | 16.95 | 17.70 | 15.90 | 16.20 | 8,505 | -0.75(-4.42%) |
Mar 10, 2022 | 17.70 | 17.85 | 16.50 | 16.95 | 11,663 | -0.75(-4.24%) |
Mar 09, 2022 | 16.65 | 18.45 | 16.52 | 17.70 | 14,395 | +0.75(+4.42%) |
Mar 08, 2022 | 16.80 | 18.45 | 16.20 | 16.95 | 19,854 | -1.50(-8.13%) |
Mar 07, 2022 | 15.00 | 18.75 | 15.00 | 18.45 | 33,961 | +3.30(+21.78%) |
Mar 04, 2022 | 15.15 | 15.68 | 15.00 | 15.15 | 12,151 | -0.45(-2.88%) |
Mar 03, 2022 | 15.60 | 16.05 | 15.00 | 15.60 | 7,870 | -0.30(-1.89%) |
Mar 02, 2022 | 15.75 | 16.35 | 15.30 | 15.90 | 7,776 | +0.15(+0.95%) |
Mar 01, 2022 | 14.40 | 15.90 | 14.27 | 15.75 | 14,468 | +1.20(+8.27%) |
Feb 28, 2022 | 13.92 | 15.00 | 13.92 | 14.55 | 5,110 | +0.29(+2.06%) |
Feb 25, 2022 | 14.04 | 15.15 | 14.24 | 14.25 | 12,966 | +0.30(+2.17%) |
Feb 24, 2022 | 13.80 | 14.42 | 12.30 | 13.95 | 42,084 | -1.05(-7.00%) |
Feb 23, 2022 | 15.00 | 15.45 | 14.84 | 15.00 | 9,268 | +0.00(+0.00%) |
Feb 22, 2022 | 14.40 | 15.30 | 14.40 | 15.00 | 9,707 | +0.30(+2.04%) |
Feb 18, 2022 | 14.70 | 0 | -0.60(-3.92%) | |||
Feb 17, 2022 | 14.84 | 15.82 | 14.84 | 15.30 | 14,777 | +0.00(+0.00%) |
Feb 16, 2022 | 15.15 | 15.30 | 14.70 | 15.30 | 4,978 | +0.00(+0.00%) |
Feb 15, 2022 | 14.70 | 15.45 | 14.70 | 15.30 | 16,870 | +0.75(+5.15%) |
Feb 14, 2022 | 15.00 | 15.00 | 14.41 | 14.55 | 4,684 | +0.11(+0.73%) |
Feb 11, 2022 | 15.00 | 15.45 | 14.41 | 14.45 | 11,963 | -0.71(-4.65%) |
Feb 10, 2022 | 15.30 | 16.20 | 14.25 | 15.15 | 20,550 | -0.60(-3.81%) |
Feb 09, 2022 | 14.70 | 15.90 | 14.70 | 15.75 | 16,840 | +1.35(+9.37%) |
Feb 08, 2022 | 15.15 | 15.30 | 14.09 | 14.40 | 17,485 | -0.51(-3.42%) |
Feb 07, 2022 | 14.55 | 15.45 | 14.55 | 14.91 | 11,540 | +0.21(+1.42%) |
Feb 04, 2022 | 15.00 | 15.15 | 14.55 | 14.70 | 29,427 | +0.15(+1.03%) |
Feb 03, 2022 | 16.05 | 14.55 | 14.55 | 28,108 | -1.65(-10.18%) | |
Feb 02, 2022 | 17.40 | 17.55 | 16.20 | 16.20 | 7,796 | -0.75(-4.42%) |
Feb 01, 2022 | 16.50 | 17.25 | 15.60 | 16.95 | 19,190 | +0.75(+4.63%) |
Jan 31, 2022 | 15.30 | 16.50 | 16.20 | 19,727 | +0.90(+5.88%) | |
Jan 28, 2022 | 14.55 | 15.60 | 14.10 | 15.30 | 18,923 | +0.43(+2.88%) |
Jan 27, 2022 | 14.42 | 15.30 | 14.12 | 14.87 | 25,440 | +0.13(+0.88%) |
Jan 26, 2022 | 15.00 | 15.60 | 14.27 | 14.74 | 38,217 | -0.40(-2.63%) |
Jan 25, 2022 | 14.40 | 15.15 | 14.10 | 15.14 | 20,854 | -0.01(-0.07%) |
Jan 24, 2022 | 14.40 | 15.45 | 13.80 | 15.15 | 36,962 | -0.45(-2.88%) |
Jan 21, 2022 | 15.45 | 15.60 | 14.26 | 15.60 | 49,310 | +0.30(+1.96%) |
Jan 20, 2022 | 15.15 | 15.90 | 15.15 | 15.30 | 13,681 | +0.00(+0.00%) |
Jan 19, 2022 | 15.30 | 15.64 | 15.00 | 15.30 | 12,966 | +0.00(+0.00%) |
Jan 18, 2022 | 15.45 | 15.75 | 15.30 | 15.30 | 17,970 | -0.15(-0.97%) |
Jan 14, 2022 | 15.45 | 0 | -0.45(-2.83%) | |||
Jan 13, 2022 | 16.95 | 17.03 | 15.45 | 15.90 | 49,436 | -0.75(-4.50%) |
Jan 12, 2022 | 17.40 | 17.55 | 16.05 | 16.65 | 35,345 | -0.15(-0.89%) |
Jan 11, 2022 | 16.20 | 16.95 | 16.05 | 16.80 | 40,436 | +0.90(+5.66%) |
Jan 10, 2022 | 16.35 | 16.35 | 15.60 | 15.90 | 33,264 | -0.60(-3.64%) |
Jan 07, 2022 | 16.50 | 17.10 | 16.05 | 16.50 | 24,141 | +0.15(+0.92%) |
Jan 06, 2022 | 16.65 | 17.40 | 16.35 | 16.35 | 33,247 | -0.45(-2.68%) |
Jan 05, 2022 | 18.30 | 18.30 | 16.65 | 16.80 | 32,794 | -1.95(-10.40%) |
Jan 04, 2022 | 18.00 | 19.05 | 17.55 | 18.75 | 47,725 | +0.15(+0.81%) |
Jan 03, 2022 | 17.40 | 18.98 | 17.25 | 18.60 | 115,786 | +1.50(+8.77%) |
Dec 31, 2021 | 16.95 | 17.70 | 16.80 | 17.10 | 78,728 | -0.75(-4.20%) |
Dec 30, 2021 | 17.40 | 18.45 | 16.80 | 17.85 | 101,820 | +1.05(+6.25%) |
Dec 29, 2021 | 17.85 | 17.99 | 16.05 | 16.80 | 76,295 | -1.20(-6.67%) |
Dec 28, 2021 | 18.75 | 18.90 | 17.85 | 18.00 | 71,352 | -1.05(-5.51%) |
Dec 27, 2021 | 20.25 | 20.55 | 18.75 | 19.05 | 107,624 | -1.80(-8.63%) |
Dec 23, 2021 | 25.15 | 25.80 | 20.62 | 20.85 | 1,514,120 | -0.30(-1.42%) |
Dec 22, 2021 | 22.50 | 22.50 | 20.70 | 21.15 | 51,046 | -1.20(-5.37%) |
Dec 21, 2021 | 22.05 | 23.40 | 21.60 | 22.35 | 137,413 | +0.15(+0.68%) |
Dec 20, 2021 | 22.05 | 22.65 | 20.40 | 22.20 | 186,563 | -1.35(-5.73%) |
Dec 17, 2021 | 23.10 | 23.84 | 21.45 | 23.55 | 535,215 | -1.80(-7.10%) |
Dec 16, 2021 | 22.80 | 26.85 | 22.50 | 25.35 | 5,928,669 | +6.75(+36.29%) |
Dec 15, 2021 | 18.90 | 18.90 | 17.25 | 18.60 | 26,024 | -0.30(-1.59%) |
Dec 14, 2021 | 19.50 | 19.95 | 18.90 | 18.90 | 16,118 | -0.90(-4.55%) |
Dec 13, 2021 | 21.15 | 21.45 | 19.80 | 19.80 | 24,990 | -1.65(-7.69%) |
Dec 10, 2021 | 21.90 | 22.22 | 21.15 | 21.45 | 7,619 | -0.45(-2.05%) |
Dec 09, 2021 | 22.56 | 23.37 | 21.90 | 21.90 | 16,203 | -0.60(-2.67%) |
Dec 08, 2021 | 22.65 | 23.85 | 21.45 | 22.50 | 11,364 | -0.15(-0.66%) |
Dec 07, 2021 | 22.35 | 23.70 | 22.20 | 22.65 | 13,396 | +0.90(+4.14%) |
Dec 06, 2021 | 20.85 | 21.90 | 19.05 | 21.75 | 17,834 | -0.15(-0.68%) |
Dec 03, 2021 | 24.60 | 25.02 | 21.75 | 21.90 | 31,092 | -3.30(-13.10%) |
Dec 02, 2021 | 25.35 | 25.95 | 24.75 | 25.20 | 15,168 | -0.45(-1.75%) |
Dec 01, 2021 | 26.55 | 27.59 | 25.50 | 25.65 | 49,211 | +0.00(+0.00%) |
Nov 30, 2021 | 26.40 | 27.15 | 25.35 | 25.65 | 20,079 | -1.20(-4.47%) |
Nov 29, 2021 | 27.60 | 27.90 | 26.84 | 26.85 | 14,241 | -0.75(-2.72%) |
Nov 26, 2021 | 27.75 | 28.50 | 27.00 | 27.60 | 10,212 | -0.75(-2.65%) |
Nov 24, 2021 | 26.70 | 28.50 | 26.70 | 28.35 | 10,968 | +1.35(+5.00%) |
Nov 23, 2021 | 27.60 | 27.90 | 25.95 | 27.00 | 16,481 | -0.45(-1.64%) |
Nov 22, 2021 | 29.10 | 29.10 | 27.45 | 27.45 | 25,525 | -1.65(-5.67%) |
Nov 19, 2021 | 28.50 | 29.40 | 28.50 | 29.10 | 13,589 | +0.00(+0.00%) |
Nov 18, 2021 | 30.45 | 29.10 | 28.84 | 29.10 | 39,946 | -1.05(-3.48%) |
Nov 17, 2021 | 31.50 | 31.43 | 30.15 | 30.15 | 31,762 | -1.35(-4.29%) |
Nov 16, 2021 | 30.90 | 32.25 | 30.15 | 31.50 | 40,524 | +0.00(+0.00%) |
Nov 15, 2021 | 32.85 | 32.85 | 30.90 | 31.50 | 135,291 | +1.50(+5.00%) |
Nov 12, 2021 | 30.15 | 31.05 | 29.70 | 30.00 | 38,317 | -0.45(-1.48%) |
Nov 11, 2021 | 30.75 | 30.90 | 30.00 | 30.45 | 35,601 | -0.15(-0.49%) |
Nov 10, 2021 | 31.35 | 30.60 | 40,138 | -1.50(-4.67%) | ||
Nov 09, 2021 | 32.25 | 32.25 | 31.05 | 32.10 | 24,289 | +0.15(+0.47%) |
Nov 08, 2021 | 31.65 | 32.55 | 31.65 | 31.95 | 33,493 | +0.60(+1.91%) |
Nov 05, 2021 | 32.25 | 32.40 | 31.35 | 31.35 | 22,075 | -0.60(-1.88%) |
Nov 04, 2021 | 32.55 | 33.45 | 31.80 | 31.95 | 28,047 | -1.50(-4.48%) |
Nov 03, 2021 | 33.90 | 34.35 | 32.70 | 33.45 | 28,048 | -1.20(-3.46%) |
Nov 02, 2021 | 33.15 | 38.55 | 32.55 | 34.65 | 317,861 | +1.20(+3.59%) |
Nov 01, 2021 | 32.10 | 33.72 | 32.25 | 33.45 | 42,043 | +1.20(+3.72%) |
Oct 29, 2021 | 32.40 | 33.45 | 31.57 | 32.25 | 37,493 | -0.08(-0.23%) |
Oct 28, 2021 | 31.35 | 34.50 | 30.60 | 32.33 | 159,841 | +0.38(+1.17%) |
Oct 27, 2021 | 31.80 | 36.30 | 30.30 | 31.95 | 171,176 | -0.45(-1.39%) |
Oct 26, 2021 | 33.30 | 32.25 | 32.40 | 35,731 | +0.00(+0.00%) | |
Oct 25, 2021 | 31.50 | 33.15 | 31.50 | 32.40 | 23,960 | +0.45(+1.41%) |
Oct 22, 2021 | 33.23 | 33.23 | 30.82 | 31.95 | 35,501 | -1.80(-5.33%) |
Oct 21, 2021 | 33.75 | 34.35 | 33.30 | 33.75 | 20,901 | +0.45(+1.35%) |
Oct 20, 2021 | 33.60 | 33.75 | 32.70 | 33.30 | 13,970 | +0.00(+0.00%) |
Oct 19, 2021 | 32.25 | 33.72 | 31.94 | 33.30 | 30,804 | +0.75(+2.30%) |
Oct 18, 2021 | 34.35 | 34.65 | 31.50 | 32.55 | 61,243 | -2.25(-6.47%) |
Oct 15, 2021 | 35.40 | 35.85 | 34.20 | 34.80 | 23,190 | -0.45(-1.28%) |
Oct 14, 2021 | 36.30 | 36.30 | 35.02 | 35.25 | 13,055 | -0.15(-0.42%) |
Oct 13, 2021 | 36.15 | 36.22 | 35.10 | 35.40 | 21,042 | -0.45(-1.26%) |
Oct 12, 2021 | 35.10 | 36.23 | 34.65 | 35.85 | 12,343 | +0.60(+1.70%) |
Oct 11, 2021 | 34.65 | 35.55 | 34.50 | 35.25 | 17,903 | +0.45(+1.29%) |
Oct 08, 2021 | 35.55 | 38.25 | 34.35 | 34.80 | 114,036 | -0.60(-1.69%) |
Oct 07, 2021 | 33.90 | 35.55 | 33.75 | 35.40 | 40,067 | +1.50(+4.42%) |
Oct 06, 2021 | 35.40 | 35.85 | 32.85 | 33.90 | 56,870 | -0.15(-0.44%) |
Oct 05, 2021 | 37.65 | 38.23 | 33.15 | 34.05 | 67,839 | -3.00(-8.10%) |
Oct 04, 2021 | 40.50 | 40.95 | 36.75 | 37.05 | 47,529 | -4.35(-10.51%) |