Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.68 | 13.79 | 13.31 | 13.64 | 35,560 | +0.11(+0.81%) |
Nov 29, 2022 | 13.77 | 14.11 | 13.33 | 13.53 | 51,227 | -0.11(-0.81%) |
Nov 28, 2022 | 14.00 | 14.08 | 13.17 | 13.64 | 45,054 | -0.29(-2.08%) |
Nov 25, 2022 | 14.27 | 14.46 | 13.75 | 13.93 | 37,216 | -0.07(-0.50%) |
Nov 23, 2022 | 14.14 | 14.62 | 13.89 | 14.00 | 83,326 | -0.38(-2.64%) |
Nov 22, 2022 | 14.40 | 14.40 | 14.00 | 14.38 | 53,157 | +0.08(+0.56%) |
Nov 21, 2022 | 14.50 | 14.50 | 13.97 | 14.30 | 38,048 | -0.26(-1.79%) |
Nov 18, 2022 | 16.34 | 16.34 | 14.35 | 14.56 | 44,462 | -1.23(-7.79%) |
Nov 17, 2022 | 15.50 | 15.95 | 14.98 | 15.79 | 82,895 | +0.09(+0.57%) |
Nov 16, 2022 | 16.39 | 16.79 | 15.54 | 15.70 | 65,542 | -0.78(-4.73%) |
Nov 15, 2022 | 16.83 | 17.01 | 15.69 | 16.48 | 41,977 | +0.03(+0.18%) |
Nov 14, 2022 | 17.93 | 18.02 | 16.31 | 16.45 | 78,650 | -1.48(-8.25%) |
Nov 11, 2022 | 17.10 | 18.30 | 17.10 | 17.93 | 70,931 | +0.98(+5.78%) |
Nov 10, 2022 | 16.15 | 17.09 | 14.50 | 16.95 | 381,749 | +1.30(+8.31%) |
Nov 09, 2022 | 17.26 | 17.51 | 15.32 | 15.65 | 87,346 | -1.46(-8.53%) |
Nov 08, 2022 | 17.04 | 17.37 | 16.48 | 17.11 | 55,729 | +0.10(+0.59%) |
Nov 07, 2022 | 18.42 | 18.71 | 16.45 | 17.01 | 49,560 | -1.42(-7.70%) |
Nov 04, 2022 | 18.66 | 19.05 | 17.73 | 18.43 | 35,868 | +0.17(+0.93%) |
Nov 03, 2022 | 18.28 | 18.94 | 18.18 | 18.26 | 47,750 | +0.04(+0.22%) |
Nov 02, 2022 | 18.48 | 18.75 | 18.01 | 18.22 | 56,907 | -0.03(-0.16%) |
Nov 01, 2022 | 18.24 | 18.41 | 17.71 | 18.25 | 40,956 | +0.17(+0.94%) |
Oct 31, 2022 | 17.65 | 18.77 | 17.48 | 18.08 | 486,771 | +0.16(+0.89%) |
Oct 28, 2022 | 17.28 | 18.00 | 16.91 | 17.92 | 322,103 | +0.81(+4.73%) |
Oct 27, 2022 | 17.52 | 17.54 | 16.59 | 17.11 | 27,990 | -0.16(-0.93%) |
Oct 26, 2022 | 17.32 | 18.11 | 16.15 | 17.27 | 50,437 | +0.06(+0.35%) |
Oct 25, 2022 | 16.66 | 17.34 | 16.61 | 17.21 | 27,698 | +0.71(+4.30%) |
Oct 24, 2022 | 17.50 | 17.50 | 16.24 | 16.50 | 21,739 | -1.00(-5.71%) |
Oct 21, 2022 | 15.96 | 18.15 | 15.96 | 17.50 | 106,446 | +1.75(+11.11%) |
Oct 20, 2022 | 15.44 | 16.34 | 15.39 | 15.75 | 21,990 | +0.42(+2.74%) |
Oct 19, 2022 | 15.00 | 15.50 | 14.31 | 15.33 | 43,371 | +0.33(+2.20%) |
Oct 18, 2022 | 13.70 | 15.40 | 13.60 | 15.00 | 34,309 | +1.16(+8.38%) |
Oct 17, 2022 | 13.27 | 14.08 | 12.88 | 13.84 | 51,343 | +0.80(+6.13%) |
Oct 14, 2022 | 13.34 | 13.68 | 12.87 | 13.04 | 15,612 | -0.46(-3.41%) |
Oct 13, 2022 | 13.18 | 14.07 | 12.29 | 13.50 | 52,662 | -0.03(-0.22%) |
Oct 12, 2022 | 12.72 | 13.67 | 11.81 | 13.53 | 40,423 | +0.74(+5.79%) |
Oct 11, 2022 | 12.79 | 14.00 | 12.28 | 12.79 | 36,358 | -0.33(-2.52%) |
Oct 10, 2022 | 12.32 | 13.35 | 12.20 | 13.12 | 28,238 | +0.76(+6.15%) |
Oct 07, 2022 | 13.43 | 13.43 | 11.96 | 12.36 | 34,200 | -1.12(-8.31%) |
Oct 06, 2022 | 14.21 | 14.29 | 13.19 | 13.48 | 19,839 | -0.68(-4.80%) |
Oct 05, 2022 | 13.60 | 14.85 | 12.87 | 14.16 | 26,301 | +0.43(+3.13%) |
Oct 04, 2022 | 13.12 | 14.28 | 13.07 | 13.73 | 135,846 | +0.82(+6.35%) |
Oct 03, 2022 | 13.73 | 14.15 | 12.63 | 12.91 | 33,887 | -0.63(-4.65%) |
Sep 30, 2022 | 13.24 | 14.67 | 13.00 | 13.54 | 40,528 | +0.17(+1.27%) |
Sep 29, 2022 | 13.42 | 14.47 | 13.00 | 13.37 | 32,722 | -0.23(-1.69%) |
Sep 28, 2022 | 13.26 | 15.50 | 12.91 | 13.60 | 72,797 | +0.81(+6.33%) |
Sep 27, 2022 | 12.82 | 14.10 | 12.57 | 12.79 | 36,502 | +0.01(+0.08%) |
Sep 26, 2022 | 12.86 | 13.20 | 12.05 | 12.78 | 49,389 | +0.27(+2.16%) |
Sep 23, 2022 | 13.11 | 13.11 | 11.80 | 12.51 | 20,643 | -0.81(-6.08%) |
Sep 22, 2022 | 13.73 | 14.15 | 12.58 | 13.32 | 26,688 | -0.22(-1.62%) |
Sep 21, 2022 | 13.73 | 15.16 | 13.37 | 13.54 | 80,322 | -0.20(-1.46%) |
Sep 20, 2022 | 12.35 | 14.35 | 12.35 | 13.74 | 64,348 | +0.49(+3.70%) |
Sep 19, 2022 | 12.45 | 13.29 | 12.39 | 13.25 | 26,265 | +0.49(+3.84%) |
Sep 16, 2022 | 12.73 | 14.38 | 12.11 | 12.76 | 225,452 | -0.49(-3.70%) |
Sep 15, 2022 | 13.03 | 14.10 | 13.03 | 13.25 | 70,356 | +0.04(+0.30%) |
Sep 14, 2022 | 12.82 | 13.79 | 12.53 | 13.21 | 40,187 | +0.40(+3.12%) |
Sep 13, 2022 | 13.13 | 13.94 | 12.71 | 12.81 | 52,106 | -0.86(-6.29%) |
Sep 12, 2022 | 13.24 | 13.99 | 12.20 | 13.67 | 172,495 | +0.44(+3.33%) |
Sep 09, 2022 | 13.58 | 14.35 | 13.16 | 13.23 | 37,954 | -0.13(-0.97%) |
Sep 08, 2022 | 12.85 | 13.85 | 12.84 | 13.36 | 64,089 | +0.44(+3.41%) |
Sep 07, 2022 | 11.69 | 13.01 | 11.68 | 12.92 | 32,429 | +1.16(+9.86%) |
Sep 06, 2022 | 11.26 | 12.61 | 10.66 | 11.76 | 77,259 | +0.67(+6.04%) |
Sep 02, 2022 | 11.34 | 11.34 | 10.62 | 11.09 | 29,387 | -0.02(-0.18%) |
Sep 01, 2022 | 10.64 | 11.25 | 10.28 | 11.11 | 14,289 | +0.29(+2.68%) |
Aug 31, 2022 | 11.10 | 11.10 | 10.00 | 10.82 | 36,997 | -0.27(-2.43%) |
Aug 30, 2022 | 10.71 | 11.22 | 10.55 | 11.09 | 22,586 | +0.22(+2.02%) |
Aug 29, 2022 | 11.37 | 11.55 | 10.59 | 10.87 | 21,991 | -0.54(-4.73%) |
Aug 26, 2022 | 12.82 | 12.82 | 11.31 | 11.41 | 34,614 | -1.15(-9.16%) |
Aug 25, 2022 | 12.98 | 13.31 | 12.17 | 12.56 | 18,022 | -0.12(-0.95%) |
Aug 24, 2022 | 14.71 | 14.72 | 12.52 | 12.68 | 45,272 | -1.91(-13.09%) |
Aug 23, 2022 | 14.19 | 15.33 | 13.91 | 14.59 | 47,743 | +0.34(+2.39%) |
Aug 22, 2022 | 13.84 | 15.78 | 13.63 | 14.25 | 51,192 | +0.32(+2.30%) |
Aug 19, 2022 | 13.28 | 14.60 | 13.14 | 13.93 | 32,536 | +0.43(+3.19%) |
Aug 18, 2022 | 13.38 | 14.25 | 13.14 | 13.50 | 42,355 | -0.05(-0.37%) |
Aug 17, 2022 | 13.30 | 14.63 | 13.02 | 13.55 | 45,367 | +0.09(+0.67%) |
Aug 16, 2022 | 14.49 | 14.49 | 13.22 | 13.46 | 28,556 | -0.95(-6.59%) |
Aug 15, 2022 | 12.90 | 14.77 | 12.38 | 14.41 | 56,445 | +1.28(+9.75%) |
Aug 12, 2022 | 13.55 | 13.55 | 12.52 | 13.13 | 28,624 | -0.33(-2.45%) |
Aug 11, 2022 | 13.66 | 14.08 | 13.09 | 13.46 | 31,053 | -0.48(-3.44%) |
Aug 10, 2022 | 12.92 | 14.67 | 11.46 | 13.94 | 65,864 | +1.48(+11.88%) |
Aug 09, 2022 | 13.36 | 13.36 | 12.43 | 12.46 | 16,303 | -1.34(-9.71%) |
Aug 08, 2022 | 13.65 | 14.82 | 13.65 | 13.80 | 32,170 | -0.04(-0.29%) |
Aug 05, 2022 | 13.52 | 13.98 | 12.60 | 13.84 | 53,556 | +0.18(+1.32%) |
Aug 04, 2022 | 12.22 | 13.85 | 12.08 | 13.66 | 67,120 | +1.73(+14.50%) |
Aug 03, 2022 | 11.88 | 12.50 | 11.66 | 11.93 | 24,468 | +0.14(+1.19%) |
Aug 02, 2022 | 11.57 | 11.99 | 11.57 | 11.79 | 13,830 | +0.24(+2.08%) |
Aug 01, 2022 | 12.12 | 12.12 | 11.16 | 11.55 | 55,045 | -0.87(-7.00%) |
Jul 29, 2022 | 13.34 | 13.73 | 12.13 | 12.42 | 53,806 | -0.90(-6.76%) |
Jul 28, 2022 | 14.26 | 14.34 | 13.20 | 13.32 | 64,961 | -0.86(-6.06%) |
Jul 27, 2022 | 13.89 | 14.24 | 13.88 | 14.18 | 26,173 | +0.28(+2.01%) |
Jul 26, 2022 | 13.82 | 14.29 | 13.17 | 13.90 | 22,364 | +0.06(+0.43%) |
Jul 25, 2022 | 14.82 | 15.06 | 13.72 | 13.84 | 34,934 | -0.92(-6.23%) |
Jul 22, 2022 | 15.82 | 15.82 | 14.72 | 14.76 | 33,440 | -1.16(-7.29%) |
Jul 21, 2022 | 15.19 | 16.74 | 15.19 | 15.92 | 67,141 | +0.57(+3.71%) |
Jul 20, 2022 | 14.75 | 17.18 | 14.75 | 15.35 | 65,821 | +0.60(+4.07%) |
Jul 19, 2022 | 15.08 | 15.37 | 13.94 | 14.75 | 50,706 | -0.03(-0.20%) |
Jul 18, 2022 | 17.06 | 17.58 | 14.76 | 14.78 | 54,384 | -2.06(-12.23%) |
Jul 15, 2022 | 16.55 | 17.25 | 15.89 | 16.84 | 114,530 | +0.87(+5.45%) |
Jul 14, 2022 | 15.89 | 16.76 | 15.19 | 15.97 | 124,911 | -0.24(-1.48%) |
Jul 13, 2022 | 14.18 | 16.50 | 13.86 | 16.21 | 159,057 | +1.71(+11.79%) |
Jul 12, 2022 | 14.17 | 14.83 | 13.36 | 14.50 | 117,720 | +0.33(+2.33%) |
Jul 11, 2022 | 14.64 | 15.35 | 13.70 | 14.17 | 125,506 | -0.38(-2.61%) |
Jul 08, 2022 | 13.79 | 15.16 | 13.08 | 14.55 | 353,996 | +0.52(+3.71%) |
Jul 07, 2022 | 13.20 | 15.00 | 13.18 | 14.03 | 102,017 | +0.99(+7.59%) |
Jul 06, 2022 | 12.41 | 13.43 | 12.09 | 13.04 | 81,322 | +0.56(+4.49%) |
Jul 05, 2022 | 11.49 | 14.45 | 11.49 | 12.48 | 115,907 | +0.68(+5.76%) |
Jul 01, 2022 | 12.21 | 13.17 | 11.13 | 11.80 | 80,055 | -0.41(-3.36%) |
Jun 30, 2022 | 11.27 | 12.67 | 10.98 | 12.21 | 128,724 | +0.77(+6.73%) |
Jun 29, 2022 | 11.65 | 12.20 | 10.77 | 11.44 | 152,333 | -0.34(-2.89%) |
Jun 28, 2022 | 12.62 | 13.22 | 11.49 | 11.78 | 184,904 | -0.82(-6.51%) |
Jun 27, 2022 | 13.19 | 13.25 | 12.56 | 12.60 | 58,914 | -0.41(-3.15%) |
Jun 24, 2022 | 13.50 | 13.71 | 11.87 | 13.01 | 476,436 | -0.49(-3.63%) |
Jun 23, 2022 | 12.80 | 14.04 | 12.33 | 13.50 | 127,334 | +1.25(+10.20%) |
Jun 22, 2022 | 11.67 | 12.68 | 11.67 | 12.25 | 94,537 | +0.25(+2.08%) |
Jun 21, 2022 | 11.17 | 12.30 | 11.17 | 12.00 | 56,876 | +1.04(+9.49%) |
Jun 17, 2022 | 11.46 | 12.21 | 10.68 | 10.96 | 112,243 | -0.40(-3.52%) |
Jun 16, 2022 | 11.16 | 11.56 | 10.57 | 11.36 | 64,222 | -0.24(-2.07%) |
Jun 15, 2022 | 10.98 | 12.16 | 10.62 | 11.60 | 68,776 | +0.87(+8.11%) |
Jun 14, 2022 | 10.44 | 10.95 | 10.25 | 10.73 | 44,266 | +0.26(+2.48%) |
Jun 13, 2022 | 9.930 | 10.61 | 9.900 | 10.47 | 55,899 | +0.14(+1.36%) |
Jun 10, 2022 | 10.46 | 10.69 | 10.10 | 10.33 | 46,095 | -0.37(-3.46%) |
Jun 09, 2022 | 10.61 | 11.13 | 10.61 | 10.70 | 19,019 | -0.26(-2.37%) |
Jun 08, 2022 | 10.73 | 11.37 | 10.68 | 10.96 | 33,961 | +0.08(+0.74%) |
Jun 07, 2022 | 10.60 | 11.52 | 10.56 | 10.88 | 42,773 | +0.30(+2.84%) |
Jun 06, 2022 | 10.56 | 10.80 | 10.12 | 10.58 | 48,360 | +0.18(+1.73%) |
Jun 03, 2022 | 10.08 | 10.48 | 9.545 | 10.40 | 90,734 | +0.19(+1.86%) |
Jun 02, 2022 | 9.470 | 10.22 | 9.400 | 10.21 | 52,365 | +0.69(+7.25%) |
Jun 01, 2022 | 11.13 | 11.13 | 9.410 | 9.520 | 69,625 | -1.61(-14.47%) |
May 31, 2022 | 11.79 | 11.82 | 10.96 | 11.13 | 61,519 | -0.59(-5.03%) |
May 27, 2022 | 11.33 | 11.86 | 11.28 | 11.72 | 31,100 | +0.72(+6.55%) |
May 26, 2022 | 11.07 | 11.36 | 10.68 | 11.00 | 56,260 | +0.09(+0.82%) |
May 25, 2022 | 10.82 | 11.20 | 10.79 | 10.91 | 35,713 | -0.04(-0.37%) |
May 24, 2022 | 11.06 | 11.35 | 10.62 | 10.95 | 24,728 | -0.16(-1.44%) |
May 23, 2022 | 10.10 | 11.19 | 10.10 | 11.11 | 69,795 | +0.76(+7.34%) |
May 20, 2022 | 10.97 | 12.07 | 9.820 | 10.35 | 130,143 | -0.38(-3.54%) |
May 19, 2022 | 10.50 | 11.38 | 10.30 | 10.73 | 198,586 | +0.15(+1.42%) |
May 18, 2022 | 10.44 | 11.43 | 9.955 | 10.58 | 222,869 | -0.13(-1.21%) |
May 17, 2022 | 10.77 | 11.21 | 10.27 | 10.71 | 73,481 | +0.30(+2.88%) |
May 16, 2022 | 10.95 | 11.43 | 10.20 | 10.41 | 32,938 | -0.65(-5.88%) |
May 13, 2022 | 10.92 | 11.51 | 10.79 | 11.06 | 35,478 | +0.46(+4.34%) |
May 12, 2022 | 10.20 | 11.14 | 10.20 | 10.60 | 43,711 | +0.28(+2.71%) |
May 11, 2022 | 10.24 | 10.98 | 10.13 | 10.32 | 91,961 | +0.10(+0.98%) |
May 10, 2022 | 10.05 | 10.96 | 9.914 | 10.22 | 135,524 | +0.49(+5.04%) |
May 09, 2022 | 10.06 | 10.33 | 9.390 | 9.730 | 172,715 | -0.40(-3.95%) |
May 06, 2022 | 10.55 | 10.74 | 9.865 | 10.13 | 46,793 | -0.39(-3.71%) |
May 05, 2022 | 11.29 | 11.29 | 10.37 | 10.52 | 69,434 | -1.06(-9.15%) |
May 04, 2022 | 9.825 | 11.67 | 9.825 | 11.58 | 131,233 | +1.20(+11.56%) |
May 03, 2022 | 10.24 | 10.61 | 9.910 | 10.38 | 166,333 | +0.04(+0.39%) |
May 02, 2022 | 9.740 | 10.41 | 9.450 | 10.34 | 68,503 | +0.50(+5.08%) |
Apr 29, 2022 | 10.77 | 10.81 | 9.620 | 9.840 | 79,702 | -0.95(-8.80%) |
Apr 28, 2022 | 12.21 | 12.26 | 10.41 | 10.79 | 60,535 | -1.23(-10.23%) |
Apr 27, 2022 | 12.63 | 13.13 | 12.01 | 12.02 | 43,962 | -0.62(-4.91%) |
Apr 26, 2022 | 12.92 | 13.10 | 12.26 | 12.64 | 43,972 | -0.54(-4.10%) |
Apr 25, 2022 | 13.12 | 13.38 | 12.51 | 13.18 | 94,662 | -0.05(-0.38%) |
Apr 22, 2022 | 14.38 | 14.38 | 13.13 | 13.23 | 35,260 | -1.00(-7.03%) |
Apr 21, 2022 | 14.38 | 14.92 | 13.90 | 14.23 | 37,769 | -0.09(-0.63%) |
Apr 20, 2022 | 14.30 | 14.37 | 13.58 | 14.32 | 112,171 | +0.19(+1.34%) |
Apr 19, 2022 | 13.39 | 14.48 | 13.39 | 14.13 | 233,753 | +0.64(+4.74%) |
Apr 18, 2022 | 13.36 | 13.56 | 13.24 | 13.49 | 57,582 | +0.02(+0.15%) |
Apr 14, 2022 | 14.15 | 14.31 | 13.29 | 13.47 | 32,337 | -0.54(-3.85%) |
Apr 13, 2022 | 13.97 | 14.37 | 13.50 | 14.01 | 63,547 | +0.20(+1.45%) |
Apr 12, 2022 | 14.39 | 14.91 | 13.72 | 13.81 | 38,528 | -0.25(-1.78%) |
Apr 11, 2022 | 13.38 | 14.95 | 13.25 | 14.06 | 43,843 | -0.02(-0.14%) |
Apr 08, 2022 | 14.34 | 14.55 | 13.47 | 14.08 | 36,340 | -0.43(-2.96%) |
Apr 07, 2022 | 14.28 | 14.74 | 13.47 | 14.51 | 32,222 | +0.10(+0.69%) |
Apr 06, 2022 | 15.03 | 15.03 | 13.98 | 14.41 | 28,583 | -0.63(-4.19%) |
Apr 05, 2022 | 15.74 | 16.34 | 14.94 | 15.04 | 29,790 | -0.61(-3.90%) |
Apr 04, 2022 | 14.87 | 15.71 | 14.77 | 15.65 | 46,489 | +0.49(+3.23%) |
Apr 01, 2022 | 14.26 | 15.16 | 13.97 | 15.16 | 37,735 | +0.82(+5.72%) |
Mar 31, 2022 | 14.60 | 14.75 | 14.16 | 14.34 | 56,236 | -0.23(-1.58%) |
Mar 30, 2022 | 15.66 | 15.66 | 14.37 | 14.57 | 55,467 | +0.22(+1.53%) |
Mar 29, 2022 | 13.32 | 14.89 | 13.32 | 14.35 | 44,768 | +1.11(+8.38%) |
Mar 28, 2022 | 14.68 | 14.68 | 13.14 | 13.24 | 66,059 | -1.27(-8.75%) |
Mar 25, 2022 | 16.06 | 16.16 | 14.36 | 14.51 | 68,093 | -1.49(-9.31%) |
Mar 24, 2022 | 15.73 | 16.10 | 15.44 | 16.00 | 25,359 | +0.33(+2.11%) |
Mar 23, 2022 | 15.34 | 16.18 | 14.94 | 15.67 | 49,869 | +0.08(+0.51%) |
Mar 22, 2022 | 15.37 | 16.11 | 15.14 | 15.59 | 53,717 | +0.33(+2.16%) |
Mar 21, 2022 | 17.14 | 17.94 | 15.24 | 15.26 | 114,231 | -1.60(-9.49%) |
Mar 18, 2022 | 16.02 | 18.16 | 16.02 | 16.86 | 532,902 | +0.62(+3.82%) |
Mar 17, 2022 | 16.91 | 17.61 | 16.09 | 16.24 | 91,365 | -0.90(-5.25%) |
Mar 16, 2022 | 17.52 | 17.75 | 16.62 | 17.14 | 68,515 | +0.17(+1.00%) |
Mar 15, 2022 | 16.72 | 17.35 | 16.31 | 16.97 | 53,551 | +0.32(+1.92%) |
Mar 14, 2022 | 17.71 | 18.14 | 16.30 | 16.65 | 56,935 | -0.70(-4.03%) |
Mar 11, 2022 | 17.73 | 18.56 | 17.32 | 17.35 | 36,852 | -0.42(-2.36%) |
Mar 10, 2022 | 17.81 | 18.41 | 17.14 | 17.77 | 44,736 | -0.41(-2.26%) |
Mar 09, 2022 | 18.53 | 19.60 | 17.77 | 18.18 | 52,339 | +0.32(+1.79%) |
Mar 08, 2022 | 16.61 | 18.36 | 15.15 | 17.86 | 56,510 | +0.95(+5.62%) |
Mar 07, 2022 | 17.32 | 17.93 | 16.57 | 16.91 | 53,600 | -0.44(-2.54%) |
Mar 04, 2022 | 16.93 | 17.71 | 16.61 | 17.35 | 41,420 | +0.01(+0.06%) |
Mar 03, 2022 | 18.06 | 18.74 | 17.12 | 17.34 | 42,543 | -0.30(-1.70%) |
Mar 02, 2022 | 16.78 | 18.12 | 16.39 | 17.64 | 54,244 | +0.83(+4.94%) |
Mar 01, 2022 | 17.77 | 18.57 | 16.68 | 16.81 | 63,358 | -0.47(-2.72%) |
Feb 28, 2022 | 17.94 | 18.57 | 17.18 | 17.28 | 66,120 | -0.82(-4.53%) |
Feb 25, 2022 | 17.21 | 18.22 | 16.21 | 18.10 | 322,687 | +1.15(+6.78%) |
Feb 24, 2022 | 15.62 | 17.52 | 15.12 | 16.95 | 57,569 | +0.75(+4.63%) |
Feb 23, 2022 | 16.48 | 17.42 | 16.05 | 16.20 | 44,921 | -0.31(-1.88%) |
Feb 22, 2022 | 15.90 | 17.67 | 15.48 | 16.51 | 130,806 | +0.66(+4.16%) |
Feb 18, 2022 | 15.85 | 0 | -0.41(-2.52%) | |||
Feb 17, 2022 | 16.77 | 17.49 | 16.20 | 16.26 | 43,289 | -0.82(-4.80%) |
Feb 16, 2022 | 17.56 | 18.25 | 15.80 | 17.08 | 50,754 | -0.77(-4.31%) |
Feb 15, 2022 | 16.63 | 18.19 | 16.63 | 17.85 | 69,500 | +1.37(+8.31%) |
Feb 14, 2022 | 17.50 | 18.41 | 16.48 | 16.48 | 150,406 | -0.77(-4.46%) |
Feb 11, 2022 | 17.17 | 18.58 | 17.00 | 17.25 | 64,170 | +0.19(+1.11%) |
Feb 10, 2022 | 16.36 | 18.10 | 16.06 | 17.06 | 53,886 | +0.07(+0.41%) |
Feb 09, 2022 | 16.38 | 17.36 | 15.46 | 16.99 | 62,443 | +0.67(+4.11%) |
Feb 08, 2022 | 15.26 | 16.58 | 15.26 | 16.32 | 71,775 | +0.90(+5.84%) |
Feb 07, 2022 | 15.36 | 17.19 | 14.68 | 15.42 | 93,601 | +0.10(+0.65%) |
Feb 04, 2022 | 14.50 | 15.34 | 14.33 | 15.32 | 34,818 | +0.91(+6.32%) |
Feb 03, 2022 | 14.61 | 15.36 | 14.41 | 45,542 | -0.51(-3.42%) | |
Feb 02, 2022 | 15.62 | 16.46 | 14.68 | 14.92 | 45,206 | -0.82(-5.21%) |
Feb 01, 2022 | 15.30 | 16.23 | 15.06 | 15.74 | 38,306 | +0.51(+3.35%) |
Jan 31, 2022 | 14.33 | 15.23 | 54,408 | +0.68(+4.67%) | ||
Jan 28, 2022 | 14.13 | 14.88 | 13.42 | 14.55 | 44,955 | +0.75(+5.43%) |
Jan 27, 2022 | 14.40 | 15.04 | 13.61 | 13.80 | 62,994 | -0.44(-3.09%) |
Jan 26, 2022 | 14.70 | 16.89 | 14.15 | 14.24 | 92,755 | -0.01(-0.07%) |
Jan 25, 2022 | 14.21 | 14.77 | 13.97 | 14.25 | 121,418 | -0.28(-1.93%) |
Jan 24, 2022 | 13.80 | 14.77 | 13.25 | 14.53 | 56,983 | +0.55(+3.93%) |
Jan 21, 2022 | 14.45 | 14.70 | 13.79 | 13.98 | 115,947 | -0.29(-2.03%) |
Jan 20, 2022 | 15.00 | 15.15 | 14.17 | 14.27 | 120,138 | -0.44(-2.99%) |
Jan 19, 2022 | 14.64 | 15.21 | 14.57 | 14.71 | 123,745 | -0.05(-0.34%) |
Jan 18, 2022 | 15.33 | 15.76 | 14.08 | 14.76 | 105,012 | -1.00(-6.35%) |
Jan 14, 2022 | 15.76 | 0 | -0.18(-1.13%) | |||
Jan 13, 2022 | 17.55 | 17.82 | 15.42 | 15.94 | 39,112 | -1.80(-10.15%) |
Jan 12, 2022 | 19.38 | 19.68 | 17.50 | 17.74 | 125,135 | -1.27(-6.68%) |
Jan 11, 2022 | 18.65 | 19.48 | 17.42 | 19.01 | 121,056 | +0.88(+4.85%) |
Jan 10, 2022 | 18.13 | 18.32 | 17.16 | 18.13 | 74,084 | -0.37(-2.00%) |
Jan 07, 2022 | 18.50 | 19.47 | 18.20 | 18.50 | 49,022 | -0.20(-1.07%) |
Jan 06, 2022 | 19.45 | 19.85 | 17.93 | 18.70 | 162,009 | -0.89(-4.54%) |
Jan 05, 2022 | 20.09 | 20.85 | 18.83 | 19.59 | 115,194 | -0.31(-1.56%) |
Jan 04, 2022 | 20.54 | 20.58 | 19.65 | 19.90 | 73,512 | -0.34(-1.68%) |
Jan 03, 2022 | 19.36 | 20.43 | 19.27 | 20.24 | 60,947 | +0.51(+2.58%) |
Dec 31, 2021 | 19.25 | 20.22 | 19.25 | 19.73 | 77,804 | -0.16(-0.80%) |
Dec 30, 2021 | 19.43 | 21.10 | 19.43 | 19.89 | 150,278 | +0.06(+0.30%) |
Dec 29, 2021 | 20.86 | 20.86 | 19.29 | 19.83 | 193,939 | -1.25(-5.93%) |
Dec 28, 2021 | 19.98 | 21.70 | 19.98 | 21.08 | 44,461 | +0.82(+4.05%) |
Dec 27, 2021 | 22.03 | 22.03 | 20.09 | 20.26 | 75,278 | -1.18(-5.50%) |
Dec 23, 2021 | 20.15 | 22.61 | 20.15 | 21.44 | 97,237 | +1.23(+6.09%) |
Dec 22, 2021 | 19.00 | 20.66 | 18.60 | 20.21 | 240,578 | +1.23(+6.48%) |
Dec 21, 2021 | 19.06 | 19.66 | 18.41 | 18.98 | 250,448 | -0.02(-0.11%) |
Dec 20, 2021 | 19.00 | 20.89 | 18.18 | 19.00 | 72,200 | -1.02(-5.09%) |
Dec 17, 2021 | 19.17 | 20.66 | 18.05 | 20.02 | 444,900 | +0.84(+4.38%) |
Dec 16, 2021 | 19.68 | 20.49 | 18.92 | 19.18 | 630,568 | -0.50(-2.54%) |
Dec 15, 2021 | 18.05 | 20.46 | 17.65 | 19.68 | 177,106 | +1.41(+7.72%) |
Dec 14, 2021 | 19.28 | 19.80 | 16.70 | 18.27 | 183,163 | -1.53(-7.73%) |
Dec 13, 2021 | 19.93 | 21.14 | 19.32 | 19.80 | 99,544 | +0.09(+0.46%) |
Dec 10, 2021 | 18.47 | 19.84 | 17.91 | 19.71 | 68,670 | +1.24(+6.71%) |
Dec 09, 2021 | 18.93 | 19.99 | 16.14 | 18.47 | 74,059 | +0.44(+2.44%) |
Dec 08, 2021 | 17.28 | 18.78 | 17.28 | 18.03 | 113,845 | +0.27(+1.52%) |
Dec 07, 2021 | 17.20 | 18.85 | 17.20 | 17.76 | 64,987 | +0.86(+5.09%) |
Dec 06, 2021 | 16.41 | 18.23 | 15.89 | 16.90 | 64,546 | +0.86(+5.36%) |
Dec 03, 2021 | 15.69 | 16.71 | 14.89 | 16.04 | 76,588 | +0.20(+1.26%) |
Dec 02, 2021 | 15.46 | 16.32 | 15.00 | 15.84 | 120,150 | +0.40(+2.59%) |