Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.18 | 19.50 | 18.35 | 19.15 | 236,130 | +0.41(+2.19%) |
Nov 29, 2022 | 20.00 | 20.33 | 18.31 | 18.74 | 407,858 | -0.64(-3.30%) |
Nov 28, 2022 | 18.20 | 19.70 | 16.65 | 19.38 | 1,092,060 | +1.27(+7.01%) |
Nov 25, 2022 | 17.68 | 18.24 | 17.51 | 18.11 | 107,176 | +0.77(+4.44%) |
Nov 23, 2022 | 17.75 | 18.18 | 16.90 | 17.34 | 159,592 | -0.52(-2.91%) |
Nov 22, 2022 | 16.65 | 17.88 | 16.53 | 17.86 | 173,254 | +1.22(+7.33%) |
Nov 21, 2022 | 16.93 | 16.96 | 15.91 | 16.64 | 162,026 | -0.52(-3.03%) |
Nov 18, 2022 | 18.15 | 18.15 | 16.94 | 17.16 | 149,553 | -0.64(-3.60%) |
Nov 17, 2022 | 16.30 | 18.50 | 15.97 | 17.80 | 404,412 | +1.31(+7.94%) |
Nov 16, 2022 | 16.88 | 17.15 | 15.60 | 16.49 | 164,050 | -0.38(-2.25%) |
Nov 15, 2022 | 16.70 | 17.40 | 15.90 | 16.87 | 279,155 | +1.12(+7.11%) |
Nov 14, 2022 | 17.12 | 17.20 | 15.64 | 15.75 | 362,587 | +0.11(+0.70%) |
Nov 11, 2022 | 14.56 | 16.30 | 13.65 | 15.64 | 442,131 | +2.59(+19.85%) |
Nov 10, 2022 | 12.66 | 13.33 | 12.38 | 13.05 | 244,385 | +0.97(+8.03%) |
Nov 09, 2022 | 12.26 | 12.42 | 11.85 | 12.08 | 61,055 | -0.27(-2.19%) |
Nov 08, 2022 | 12.85 | 12.85 | 12.09 | 12.35 | 52,092 | -0.42(-3.29%) |
Nov 07, 2022 | 13.07 | 13.07 | 12.07 | 12.77 | 77,134 | -0.10(-0.78%) |
Nov 04, 2022 | 12.93 | 13.07 | 12.08 | 12.87 | 122,067 | +0.05(+0.39%) |
Nov 03, 2022 | 11.98 | 12.94 | 11.67 | 12.82 | 91,035 | +0.98(+8.28%) |
Nov 02, 2022 | 12.21 | 12.61 | 11.67 | 11.84 | 82,305 | -0.44(-3.58%) |
Nov 01, 2022 | 13.01 | 13.11 | 12.11 | 12.28 | 62,285 | -0.27(-2.15%) |
Oct 31, 2022 | 11.28 | 12.98 | 11.20 | 12.55 | 93,624 | +1.00(+8.66%) |
Oct 28, 2022 | 11.14 | 11.82 | 11.03 | 11.55 | 73,065 | +0.47(+4.24%) |
Oct 27, 2022 | 11.77 | 12.01 | 11.06 | 11.08 | 78,480 | -0.37(-3.23%) |
Oct 26, 2022 | 11.85 | 13.05 | 11.31 | 11.45 | 196,525 | -0.56(-4.66%) |
Oct 25, 2022 | 10.47 | 12.60 | 10.47 | 12.01 | 236,248 | +1.47(+13.95%) |
Oct 24, 2022 | 9.420 | 10.64 | 8.900 | 10.54 | 204,937 | +1.16(+12.37%) |
Oct 21, 2022 | 9.760 | 9.860 | 9.150 | 9.380 | 166,416 | -0.54(-5.44%) |
Oct 20, 2022 | 10.73 | 10.81 | 9.860 | 9.920 | 116,976 | -0.51(-4.89%) |
Oct 19, 2022 | 10.59 | 10.81 | 10.42 | 10.43 | 39,289 | -0.15(-1.42%) |
Oct 18, 2022 | 10.95 | 11.17 | 10.57 | 10.58 | 37,092 | +0.04(+0.38%) |
Oct 17, 2022 | 10.66 | 10.80 | 10.50 | 10.54 | 36,058 | +0.19(+1.84%) |
Oct 14, 2022 | 11.09 | 11.39 | 10.27 | 10.35 | 71,117 | -0.65(-5.91%) |
Oct 13, 2022 | 10.98 | 11.35 | 10.61 | 11.00 | 98,118 | -0.32(-2.83%) |
Oct 12, 2022 | 11.43 | 11.65 | 11.11 | 11.32 | 49,903 | -0.17(-1.48%) |
Oct 11, 2022 | 11.38 | 11.92 | 10.98 | 11.49 | 54,675 | -0.16(-1.37%) |
Oct 10, 2022 | 12.07 | 12.12 | 11.17 | 11.65 | 81,140 | -0.53(-4.35%) |
Oct 07, 2022 | 12.12 | 12.32 | 11.97 | 12.18 | 116,650 | -0.12(-0.98%) |
Oct 06, 2022 | 12.90 | 13.26 | 12.26 | 12.30 | 71,243 | -0.28(-2.23%) |
Oct 05, 2022 | 13.03 | 13.03 | 12.15 | 12.58 | 61,476 | -0.48(-3.68%) |
Oct 04, 2022 | 13.00 | 13.70 | 12.55 | 13.06 | 89,091 | +0.56(+4.48%) |
Oct 03, 2022 | 12.18 | 12.87 | 12.00 | 12.50 | 63,392 | +0.30(+2.46%) |
Sep 30, 2022 | 12.01 | 12.86 | 12.01 | 12.20 | 48,297 | +0.00(+0.00%) |
Sep 29, 2022 | 12.85 | 12.85 | 12.00 | 12.20 | 187,224 | -0.94(-7.15%) |
Sep 28, 2022 | 12.94 | 13.33 | 12.76 | 13.14 | 43,217 | +0.36(+2.82%) |
Sep 27, 2022 | 12.38 | 12.99 | 12.38 | 12.78 | 63,062 | +0.47(+3.82%) |
Sep 26, 2022 | 12.26 | 12.86 | 12.01 | 12.31 | 70,334 | -0.05(-0.40%) |
Sep 23, 2022 | 12.86 | 13.34 | 12.00 | 12.36 | 132,893 | -1.03(-7.69%) |
Sep 22, 2022 | 12.93 | 13.48 | 12.38 | 13.39 | 114,662 | +0.48(+3.72%) |
Sep 21, 2022 | 13.40 | 14.05 | 12.90 | 12.91 | 140,445 | -0.54(-4.01%) |
Sep 20, 2022 | 14.63 | 14.63 | 13.38 | 13.45 | 110,399 | -1.23(-8.38%) |
Sep 19, 2022 | 14.48 | 15.02 | 14.41 | 14.68 | 83,552 | +0.01(+0.07%) |
Sep 16, 2022 | 14.00 | 14.69 | 13.76 | 14.67 | 111,505 | +0.44(+3.09%) |
Sep 15, 2022 | 14.10 | 14.86 | 14.05 | 14.23 | 74,663 | +0.16(+1.14%) |
Sep 14, 2022 | 13.65 | 14.64 | 13.33 | 14.07 | 140,340 | +0.26(+1.88%) |
Sep 13, 2022 | 13.30 | 14.06 | 13.12 | 13.81 | 95,716 | +0.05(+0.36%) |
Sep 12, 2022 | 14.10 | 14.16 | 12.75 | 13.76 | 177,437 | -0.06(-0.43%) |
Sep 09, 2022 | 14.03 | 14.35 | 13.70 | 13.82 | 79,850 | -0.10(-0.72%) |
Sep 08, 2022 | 13.86 | 14.28 | 13.72 | 13.92 | 58,446 | -0.18(-1.28%) |
Sep 07, 2022 | 13.20 | 14.16 | 13.20 | 14.10 | 79,227 | +0.70(+5.22%) |
Sep 06, 2022 | 13.83 | 13.90 | 13.13 | 13.40 | 96,313 | -0.48(-3.46%) |
Sep 02, 2022 | 14.33 | 14.43 | 13.71 | 13.88 | 81,872 | -0.45(-3.14%) |
Sep 01, 2022 | 14.66 | 14.66 | 13.61 | 14.33 | 89,217 | -0.34(-2.32%) |
Aug 31, 2022 | 14.74 | 15.04 | 14.40 | 14.67 | 54,342 | -0.12(-0.81%) |
Aug 30, 2022 | 15.23 | 15.23 | 14.10 | 14.79 | 85,121 | +0.42(+2.92%) |
Aug 29, 2022 | 14.00 | 14.51 | 14.00 | 14.37 | 54,110 | +0.21(+1.48%) |
Aug 26, 2022 | 14.96 | 14.96 | 14.07 | 14.16 | 88,099 | -0.77(-5.16%) |
Aug 25, 2022 | 15.49 | 15.49 | 14.86 | 14.93 | 53,242 | -0.20(-1.32%) |
Aug 24, 2022 | 15.18 | 15.50 | 15.00 | 15.13 | 76,856 | +0.05(+0.33%) |
Aug 23, 2022 | 15.25 | 15.48 | 14.76 | 15.08 | 75,614 | -0.12(-0.79%) |
Aug 22, 2022 | 15.00 | 15.20 | 14.53 | 15.20 | 224,181 | +0.09(+0.60%) |
Aug 19, 2022 | 15.35 | 15.49 | 15.03 | 15.11 | 130,152 | -0.75(-4.73%) |
Aug 18, 2022 | 15.80 | 15.97 | 15.60 | 15.86 | 88,798 | +0.07(+0.44%) |
Aug 17, 2022 | 16.46 | 16.46 | 15.71 | 15.79 | 105,151 | -0.73(-4.42%) |
Aug 16, 2022 | 17.01 | 17.02 | 16.10 | 16.52 | 145,215 | -0.62(-3.62%) |
Aug 15, 2022 | 17.01 | 17.60 | 16.25 | 17.14 | 254,093 | -0.69(-3.87%) |
Aug 12, 2022 | 16.07 | 17.95 | 15.25 | 17.83 | 359,775 | +1.96(+12.35%) |
Aug 11, 2022 | 16.95 | 17.46 | 15.74 | 15.87 | 240,225 | -0.79(-4.74%) |
Aug 10, 2022 | 16.24 | 16.93 | 15.65 | 16.66 | 204,613 | +0.97(+6.18%) |
Aug 09, 2022 | 16.51 | 16.61 | 15.51 | 15.69 | 169,711 | -1.33(-7.81%) |
Aug 08, 2022 | 16.20 | 17.83 | 16.20 | 17.02 | 273,397 | +1.61(+10.45%) |
Aug 05, 2022 | 15.58 | 16.27 | 15.34 | 15.41 | 152,209 | -0.20(-1.28%) |
Aug 04, 2022 | 16.13 | 16.58 | 15.44 | 15.61 | 124,494 | -0.57(-3.52%) |
Aug 03, 2022 | 15.32 | 16.20 | 15.15 | 16.18 | 175,308 | +0.86(+5.61%) |
Aug 02, 2022 | 14.18 | 15.90 | 14.00 | 15.32 | 167,010 | +1.11(+7.81%) |
Aug 01, 2022 | 15.60 | 15.70 | 14.05 | 14.21 | 244,409 | -1.57(-9.95%) |
Jul 29, 2022 | 14.94 | 16.20 | 14.66 | 15.78 | 204,663 | +0.87(+5.84%) |
Jul 28, 2022 | 14.20 | 15.35 | 14.00 | 14.91 | 330,443 | +1.44(+10.69%) |
Jul 27, 2022 | 13.64 | 13.82 | 13.10 | 13.47 | 93,622 | -0.03(-0.22%) |
Jul 26, 2022 | 13.25 | 13.50 | 12.87 | 13.50 | 100,929 | +0.36(+2.74%) |
Jul 25, 2022 | 13.02 | 13.46 | 12.75 | 13.14 | 82,500 | +0.07(+0.54%) |
Jul 22, 2022 | 13.70 | 13.71 | 12.71 | 13.07 | 205,795 | -0.62(-4.53%) |
Jul 21, 2022 | 13.80 | 13.85 | 13.30 | 13.69 | 102,052 | -0.15(-1.08%) |
Jul 20, 2022 | 13.56 | 14.19 | 13.50 | 13.84 | 151,742 | +0.42(+3.13%) |
Jul 19, 2022 | 13.80 | 13.91 | 13.25 | 13.42 | 126,610 | -0.12(-0.89%) |
Jul 18, 2022 | 13.58 | 13.97 | 13.51 | 13.54 | 121,553 | +0.15(+1.12%) |
Jul 15, 2022 | 13.38 | 13.55 | 12.90 | 13.39 | 103,087 | -0.18(-1.33%) |
Jul 14, 2022 | 13.19 | 13.72 | 13.05 | 13.57 | 93,326 | +0.17(+1.27%) |
Jul 13, 2022 | 13.25 | 13.66 | 13.12 | 13.40 | 110,241 | -0.13(-0.96%) |
Jul 12, 2022 | 14.12 | 14.75 | 13.48 | 13.53 | 123,673 | -0.60(-4.25%) |
Jul 11, 2022 | 14.31 | 14.37 | 13.66 | 14.13 | 105,043 | -0.19(-1.33%) |
Jul 08, 2022 | 14.34 | 15.43 | 14.23 | 14.32 | 97,740 | -0.26(-1.78%) |
Jul 07, 2022 | 14.27 | 15.14 | 14.21 | 14.58 | 129,273 | +0.38(+2.68%) |
Jul 06, 2022 | 14.57 | 14.67 | 13.83 | 14.20 | 79,471 | -0.11(-0.77%) |
Jul 05, 2022 | 13.96 | 14.63 | 13.83 | 14.31 | 134,104 | +0.17(+1.20%) |
Jul 01, 2022 | 15.36 | 15.91 | 13.93 | 14.14 | 129,605 | -1.38(-8.89%) |
Jun 30, 2022 | 13.84 | 15.53 | 13.43 | 15.52 | 197,225 | +1.35(+9.53%) |
Jun 29, 2022 | 15.00 | 15.37 | 13.86 | 14.17 | 339,921 | -0.70(-4.71%) |
Jun 28, 2022 | 15.80 | 16.17 | 14.78 | 14.87 | 177,542 | -0.60(-3.88%) |
Jun 27, 2022 | 17.10 | 17.39 | 14.72 | 15.47 | 261,433 | -1.75(-10.16%) |
Jun 24, 2022 | 17.80 | 18.50 | 16.63 | 17.22 | 1,220,072 | -0.53(-2.99%) |
Jun 23, 2022 | 16.02 | 17.82 | 15.65 | 17.75 | 237,143 | +1.66(+10.32%) |
Jun 22, 2022 | 14.66 | 16.20 | 14.66 | 16.09 | 186,040 | +1.00(+6.63%) |
Jun 21, 2022 | 15.73 | 16.08 | 14.82 | 15.09 | 254,935 | -0.25(-1.63%) |
Jun 17, 2022 | 14.04 | 16.44 | 13.90 | 15.34 | 274,530 | +1.74(+12.79%) |
Jun 16, 2022 | 14.11 | 14.26 | 13.18 | 13.60 | 126,685 | -1.01(-6.91%) |
Jun 15, 2022 | 14.17 | 14.82 | 13.91 | 14.61 | 162,538 | +0.44(+3.11%) |
Jun 14, 2022 | 15.00 | 16.20 | 14.06 | 14.17 | 131,761 | -0.76(-5.09%) |
Jun 13, 2022 | 15.18 | 15.44 | 14.16 | 14.93 | 243,416 | -1.74(-10.44%) |
Jun 10, 2022 | 18.68 | 18.82 | 16.13 | 16.67 | 253,659 | -2.59(-13.45%) |
Jun 09, 2022 | 16.53 | 19.33 | 16.20 | 19.26 | 220,527 | +2.40(+14.23%) |
Jun 08, 2022 | 16.25 | 17.00 | 15.95 | 16.86 | 141,330 | +0.50(+3.06%) |
Jun 07, 2022 | 15.50 | 16.38 | 15.30 | 16.36 | 121,694 | +0.69(+4.40%) |
Jun 06, 2022 | 15.48 | 15.81 | 14.94 | 15.67 | 175,864 | +0.75(+5.03%) |
Jun 03, 2022 | 14.27 | 15.20 | 13.87 | 14.92 | 162,613 | +0.14(+0.95%) |
Jun 02, 2022 | 13.30 | 15.01 | 13.16 | 14.78 | 162,464 | +1.62(+12.31%) |
Jun 01, 2022 | 14.25 | 14.82 | 13.01 | 13.16 | 159,340 | -1.13(-7.91%) |
May 31, 2022 | 15.00 | 15.58 | 14.20 | 14.29 | 124,357 | -0.48(-3.25%) |
May 27, 2022 | 14.37 | 15.50 | 14.31 | 14.77 | 210,436 | +0.44(+3.07%) |
May 26, 2022 | 13.72 | 14.83 | 13.50 | 14.33 | 98,919 | +0.47(+3.39%) |
May 25, 2022 | 12.43 | 14.02 | 12.43 | 13.86 | 183,450 | +1.17(+9.22%) |
May 24, 2022 | 13.13 | 13.28 | 12.35 | 12.69 | 111,992 | -0.80(-5.93%) |
May 23, 2022 | 13.71 | 13.96 | 12.90 | 13.49 | 134,852 | -0.05(-0.37%) |
May 20, 2022 | 14.28 | 14.38 | 12.95 | 13.54 | 259,424 | -0.71(-4.98%) |
May 19, 2022 | 14.10 | 15.12 | 13.89 | 14.25 | 103,058 | -0.12(-0.84%) |
May 18, 2022 | 15.13 | 16.00 | 14.03 | 14.37 | 137,087 | -1.17(-7.53%) |
May 17, 2022 | 15.40 | 16.01 | 14.51 | 15.54 | 186,392 | +0.60(+4.02%) |
May 16, 2022 | 15.12 | 16.17 | 14.72 | 14.94 | 134,810 | -0.38(-2.48%) |
May 13, 2022 | 15.01 | 16.29 | 14.51 | 15.32 | 145,714 | +1.02(+7.13%) |
May 12, 2022 | 14.50 | 15.56 | 13.50 | 14.30 | 209,741 | -0.65(-4.35%) |
May 11, 2022 | 17.39 | 17.78 | 14.94 | 14.95 | 212,847 | -2.75(-15.54%) |
May 10, 2022 | 18.26 | 18.84 | 16.86 | 17.70 | 230,492 | -0.14(-0.78%) |
May 09, 2022 | 17.43 | 18.20 | 17.23 | 17.84 | 186,851 | -0.48(-2.62%) |
May 06, 2022 | 18.12 | 18.68 | 17.20 | 18.32 | 196,018 | +0.23(+1.27%) |
May 05, 2022 | 20.02 | 20.23 | 17.51 | 18.09 | 218,824 | -1.06(-5.54%) |
May 04, 2022 | 17.55 | 19.22 | 16.75 | 19.15 | 251,442 | +1.81(+10.44%) |
May 03, 2022 | 16.67 | 18.02 | 16.00 | 17.34 | 243,046 | +0.97(+5.93%) |
May 02, 2022 | 15.65 | 16.41 | 15.15 | 16.37 | 200,717 | +0.93(+6.02%) |
Apr 29, 2022 | 15.44 | 16.47 | 15.35 | 15.44 | 184,791 | -0.24(-1.53%) |
Apr 28, 2022 | 16.06 | 16.19 | 14.32 | 15.68 | 233,475 | -0.38(-2.37%) |
Apr 27, 2022 | 16.01 | 16.80 | 15.33 | 16.06 | 287,948 | +0.34(+2.16%) |
Apr 26, 2022 | 16.81 | 16.96 | 15.37 | 15.72 | 236,431 | -1.43(-8.34%) |
Apr 25, 2022 | 16.84 | 17.50 | 16.55 | 17.15 | 148,983 | -0.02(-0.12%) |
Apr 22, 2022 | 17.01 | 17.97 | 16.04 | 17.17 | 223,808 | -0.08(-0.46%) |
Apr 21, 2022 | 19.55 | 19.98 | 17.09 | 17.25 | 311,308 | -1.73(-9.11%) |
Apr 20, 2022 | 22.14 | 22.17 | 18.29 | 18.98 | 508,287 | -3.19(-14.39%) |
Apr 19, 2022 | 22.83 | 23.90 | 22.00 | 22.17 | 260,398 | -0.60(-2.64%) |
Apr 18, 2022 | 25.00 | 25.47 | 22.33 | 22.77 | 451,723 | -2.22(-8.88%) |
Apr 14, 2022 | 24.70 | 25.77 | 24.24 | 24.99 | 366,276 | +0.38(+1.54%) |
Apr 13, 2022 | 23.61 | 25.80 | 23.00 | 24.61 | 436,551 | +0.96(+4.06%) |
Apr 12, 2022 | 24.34 | 25.80 | 23.47 | 23.65 | 311,100 | -0.42(-1.74%) |
Apr 11, 2022 | 22.35 | 24.66 | 21.73 | 24.07 | 241,024 | +1.15(+5.02%) |
Apr 08, 2022 | 25.49 | 25.50 | 22.31 | 22.92 | 331,624 | -1.83(-7.39%) |
Apr 07, 2022 | 21.74 | 25.30 | 21.72 | 24.75 | 330,738 | +2.97(+13.64%) |
Apr 06, 2022 | 24.70 | 25.00 | 20.76 | 21.78 | 687,311 | -3.59(-14.15%) |
Apr 05, 2022 | 23.80 | 26.09 | 23.02 | 25.37 | 552,934 | +2.07(+8.88%) |
Apr 04, 2022 | 22.22 | 23.84 | 22.14 | 23.30 | 376,388 | +1.41(+6.44%) |
Apr 01, 2022 | 20.50 | 23.14 | 20.50 | 21.89 | 447,359 | +1.44(+7.04%) |
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |
Mar 01, 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 185,432 | -0.30(-2.07%) |
Feb 28, 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 264,763 | +0.82(+5.99%) |
Feb 25, 2022 | 14.07 | 13.85 | 13.50 | 13.69 | 179,476 | +0.10(+0.74%) |
Feb 24, 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 310,367 | +1.88(+16.05%) |
Feb 23, 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 257,066 | -0.61(-4.95%) |
Feb 22, 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 225,005 | -1.15(-8.54%) |
Feb 18, 2022 | 13.47 | 0 | -1.06(-7.30%) | |||
Feb 17, 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 368,038 | -0.74(-4.85%) |
Feb 16, 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 195,336 | +0.21(+1.39%) |
Feb 15, 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 223,637 | +1.57(+11.64%) |
Feb 14, 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 211,988 | +0.28(+2.12%) |
Feb 11, 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 302,554 | -0.80(-5.71%) |
Feb 10, 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 445,409 | +0.42(+3.09%) |
Feb 09, 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 236,158 | +0.73(+5.68%) |
Feb 08, 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 180,236 | +0.66(+5.41%) |
Feb 07, 2022 | 12.43 | 13.25 | 12.08 | 12.20 | 228,523 | -0.28(-2.24%) |
Feb 04, 2022 | 11.65 | 12.83 | 11.40 | 12.48 | 263,064 | +0.89(+7.68%) |
Feb 03, 2022 | 12.00 | 11.33 | 11.59 | 307,412 | -0.97(-7.72%) | |
Feb 02, 2022 | 13.70 | 13.70 | 12.31 | 12.56 | 307,184 | -0.93(-6.89%) |
Feb 01, 2022 | 14.05 | 14.19 | 12.84 | 13.49 | 433,457 | +0.31(+2.35%) |
Jan 31, 2022 | 11.20 | 13.29 | 13.18 | 434,090 | +2.17(+19.71%) | |
Jan 28, 2022 | 10.75 | 11.03 | 10.19 | 11.01 | 262,607 | +0.19(+1.76%) |
Jan 27, 2022 | 11.89 | 12.06 | 10.79 | 10.82 | 267,287 | -0.89(-7.60%) |
Jan 26, 2022 | 12.63 | 12.94 | 11.56 | 11.71 | 326,533 | -0.55(-4.49%) |
Jan 25, 2022 | 11.86 | 12.59 | 11.44 | 12.26 | 248,300 | -0.28(-2.23%) |
Jan 24, 2022 | 11.08 | 12.63 | 10.60 | 12.54 | 627,308 | +0.56(+4.67%) |
Jan 21, 2022 | 12.39 | 12.76 | 11.83 | 11.98 | 403,313 | -0.63(-5.00%) |
Jan 20, 2022 | 13.61 | 13.92 | 12.59 | 12.61 | 302,293 | -0.63(-4.76%) |
Jan 19, 2022 | 14.20 | 14.53 | 13.16 | 13.24 | 409,053 | -1.04(-7.28%) |
Jan 18, 2022 | 14.00 | 15.34 | 13.63 | 14.28 | 425,973 | -0.07(-0.49%) |
Jan 14, 2022 | 14.35 | 0 | -0.49(-3.30%) | |||
Jan 13, 2022 | 15.41 | 15.76 | 14.72 | 14.84 | 357,736 | -0.57(-3.70%) |
Jan 12, 2022 | 15.99 | 16.25 | 15.38 | 15.41 | 495,640 | -0.12(-0.77%) |
Jan 11, 2022 | 15.98 | 16.73 | 15.45 | 15.53 | 509,041 | -0.22(-1.40%) |
Jan 10, 2022 | 15.51 | 16.15 | 15.16 | 15.75 | 407,731 | -0.44(-2.72%) |
Jan 07, 2022 | 16.67 | 17.29 | 15.85 | 16.19 | 375,986 | -0.48(-2.88%) |
Jan 06, 2022 | 17.62 | 18.38 | 16.50 | 16.67 | 506,594 | -0.56(-3.25%) |
Jan 05, 2022 | 19.56 | 19.62 | 16.99 | 17.23 | 515,987 | -2.32(-11.87%) |
Jan 04, 2022 | 20.31 | 20.36 | 18.65 | 19.55 | 269,912 | -0.62(-3.07%) |
Jan 03, 2022 | 19.10 | 20.78 | 18.54 | 20.17 | 406,202 | +1.57(+8.44%) |
Dec 31, 2021 | 19.97 | 20.58 | 18.58 | 18.60 | 386,576 | -1.45(-7.23%) |
Dec 30, 2021 | 18.83 | 20.26 | 18.60 | 20.05 | 1,284,507 | +1.16(+6.14%) |
Dec 29, 2021 | 19.31 | 19.42 | 18.28 | 18.89 | 491,906 | -0.62(-3.18%) |
Dec 28, 2021 | 20.72 | 20.86 | 19.20 | 19.51 | 566,590 | -1.55(-7.36%) |
Dec 27, 2021 | 21.81 | 21.84 | 20.80 | 21.06 | 364,901 | -0.84(-3.84%) |
Dec 23, 2021 | 21.46 | 22.10 | 20.80 | 21.90 | 581,702 | +0.92(+4.39%) |
Dec 22, 2021 | 20.08 | 21.86 | 19.61 | 20.98 | 688,879 | +0.83(+4.12%) |
Dec 21, 2021 | 20.87 | 21.18 | 19.90 | 20.15 | 394,363 | +0.12(+0.60%) |
Dec 20, 2021 | 20.59 | 21.25 | 19.60 | 20.03 | 454,276 | -1.75(-8.03%) |
Dec 17, 2021 | 20.36 | 21.95 | 19.66 | 21.78 | 671,293 | +0.98(+4.71%) |
Dec 16, 2021 | 23.20 | 23.28 | 20.33 | 20.80 | 243,106 | -1.41(-6.35%) |
Dec 15, 2021 | 21.79 | 22.50 | 20.16 | 22.21 | 344,303 | +0.19(+0.86%) |
Dec 14, 2021 | 22.10 | 22.51 | 21.50 | 22.02 | 256,514 | -0.63(-2.78%) |
Dec 13, 2021 | 22.79 | 23.85 | 22.41 | 22.65 | 185,144 | -0.60(-2.58%) |
Dec 10, 2021 | 24.02 | 24.39 | 22.80 | 23.25 | 154,182 | -0.40(-1.69%) |
Dec 09, 2021 | 25.15 | 25.74 | 23.13 | 23.65 | 154,011 | -1.77(-6.96%) |
Dec 08, 2021 | 25.79 | 25.94 | 24.91 | 25.42 | 140,954 | -0.18(-0.70%) |
Dec 07, 2021 | 24.11 | 25.82 | 24.11 | 25.60 | 304,698 | +2.03(+8.61%) |
Dec 06, 2021 | 22.03 | 24.66 | 21.00 | 23.57 | 315,924 | +1.72(+7.87%) |
Dec 03, 2021 | 24.33 | 24.50 | 21.45 | 21.85 | 368,404 | -2.34(-9.67%) |
Dec 02, 2021 | 24.21 | 24.75 | 23.51 | 24.19 | 234,811 | +0.22(+0.92%) |