Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.550 | 8.750 | 8.390 | 8.720 | 3,988,644 | +0.17(+1.99%) |
Nov 29, 2022 | 8.220 | 8.670 | 8.220 | 8.550 | 2,536,827 | +0.31(+3.76%) |
Nov 28, 2022 | 8.350 | 8.519 | 8.230 | 8.240 | 2,032,192 | -0.24(-2.83%) |
Nov 25, 2022 | 8.410 | 8.490 | 8.360 | 8.480 | 1,032,073 | +0.05(+0.59%) |
Nov 23, 2022 | 8.270 | 8.430 | 8.250 | 8.430 | 2,195,965 | +0.10(+1.20%) |
Nov 22, 2022 | 8.060 | 8.390 | 8.060 | 8.330 | 3,786,746 | +0.34(+4.26%) |
Nov 21, 2022 | 8.170 | 8.260 | 7.920 | 7.990 | 2,451,228 | -0.30(-3.62%) |
Nov 18, 2022 | 8.335 | 8.440 | 8.120 | 8.290 | 2,177,103 | +0.10(+1.22%) |
Nov 17, 2022 | 8.050 | 8.240 | 8.030 | 8.190 | 1,873,219 | -0.06(-0.73%) |
Nov 16, 2022 | 8.130 | 8.300 | 8.030 | 8.250 | 3,907,695 | -0.08(-0.96%) |
Nov 15, 2022 | 8.190 | 8.457 | 8.090 | 8.330 | 5,892,603 | +0.37(+4.65%) |
Nov 14, 2022 | 8.130 | 8.130 | 7.840 | 7.960 | 4,314,749 | -0.18(-2.21%) |
Nov 11, 2022 | 7.600 | 8.210 | 7.583 | 8.140 | 5,490,700 | +0.59(+7.81%) |
Nov 10, 2022 | 7.200 | 7.550 | 7.180 | 7.550 | 5,712,179 | +0.73(+10.70%) |
Nov 09, 2022 | 6.930 | 7.210 | 6.810 | 6.820 | 4,148,059 | -0.21(-2.99%) |
Nov 08, 2022 | 7.270 | 7.290 | 6.945 | 7.030 | 2,335,441 | -0.20(-2.77%) |
Nov 07, 2022 | 7.370 | 7.390 | 7.020 | 7.230 | 2,642,710 | -0.02(-0.28%) |
Nov 04, 2022 | 7.060 | 7.420 | 7.060 | 7.250 | 5,315,847 | +0.34(+4.92%) |
Nov 03, 2022 | 6.590 | 7.290 | 6.510 | 6.910 | 7,908,539 | +0.66(+10.56%) |
Nov 02, 2022 | 6.690 | 6.220 | 6.250 | 3,758,092 | -0.41(-6.16%) | |
Nov 01, 2022 | 6.690 | 6.805 | 6.425 | 6.660 | 4,090,748 | +0.10(+1.52%) |
Oct 31, 2022 | 6.400 | 6.570 | 6.360 | 6.560 | 3,485,665 | +0.08(+1.23%) |
Oct 28, 2022 | 6.300 | 6.485 | 6.200 | 6.480 | 2,408,235 | +0.16(+2.53%) |
Oct 27, 2022 | 6.440 | 6.522 | 6.300 | 6.320 | 1,930,091 | -0.06(-0.94%) |
Oct 26, 2022 | 6.460 | 6.660 | 6.370 | 6.380 | 2,507,729 | -0.15(-2.30%) |
Oct 25, 2022 | 6.330 | 6.590 | 6.330 | 6.530 | 2,228,375 | +0.22(+3.49%) |
Oct 24, 2022 | 6.120 | 6.367 | 6.040 | 6.310 | 3,070,353 | +0.22(+3.61%) |
Oct 21, 2022 | 5.900 | 6.120 | 5.820 | 6.090 | 3,245,083 | +0.17(+2.87%) |
Oct 20, 2022 | 6.200 | 6.420 | 5.910 | 5.920 | 5,341,637 | -0.28(-4.52%) |
Oct 19, 2022 | 6.360 | 6.410 | 6.060 | 6.200 | 2,518,308 | -0.24(-3.73%) |
Oct 18, 2022 | 6.590 | 6.700 | 6.375 | 6.440 | 1,993,959 | +0.04(+0.63%) |
Oct 17, 2022 | 6.360 | 6.480 | 6.345 | 6.400 | 2,045,391 | +0.22(+3.56%) |
Oct 14, 2022 | 6.460 | 6.550 | 6.150 | 6.180 | 1,951,833 | -0.22(-3.44%) |
Oct 13, 2022 | 6.070 | 6.500 | 5.950 | 6.400 | 2,805,912 | +0.14(+2.24%) |
Oct 12, 2022 | 6.330 | 6.370 | 6.230 | 6.260 | 2,526,402 | -0.07(-1.11%) |
Oct 11, 2022 | 6.220 | 6.490 | 6.175 | 6.330 | 2,375,482 | +0.11(+1.77%) |
Oct 10, 2022 | 6.320 | 6.345 | 6.130 | 6.220 | 2,835,853 | -0.05(-0.80%) |
Oct 07, 2022 | 6.390 | 6.435 | 6.240 | 6.270 | 2,249,404 | -0.25(-3.83%) |
Oct 06, 2022 | 6.670 | 6.770 | 6.510 | 6.520 | 2,209,392 | -0.17(-2.54%) |
Oct 05, 2022 | 6.430 | 6.760 | 6.380 | 6.690 | 2,079,456 | +0.10(+1.52%) |
Oct 04, 2022 | 6.480 | 6.605 | 6.480 | 6.590 | 3,003,178 | +0.25(+3.94%) |
Oct 03, 2022 | 6.040 | 6.390 | 5.930 | 6.340 | 3,450,617 | +0.38(+6.38%) |
Sep 30, 2022 | 6.070 | 6.310 | 5.740 | 5.960 | 7,648,251 | -0.54(-8.31%) |
Sep 29, 2022 | 6.870 | 6.875 | 6.420 | 6.500 | 3,428,713 | -0.50(-7.14%) |
Sep 28, 2022 | 6.850 | 7.160 | 6.850 | 7.000 | 3,372,305 | +0.15(+2.19%) |
Sep 27, 2022 | 6.900 | 6.910 | 6.705 | 6.850 | 3,807,187 | +0.07(+1.03%) |
Sep 26, 2022 | 6.670 | 6.790 | 6.600 | 6.780 | 6,541,668 | +0.13(+1.95%) |
Sep 23, 2022 | 6.660 | 6.760 | 6.500 | 6.650 | 3,553,481 | -0.14(-2.06%) |
Sep 22, 2022 | 7.080 | 7.090 | 6.770 | 6.790 | 6,174,160 | -0.28(-3.96%) |
Sep 21, 2022 | 7.320 | 7.370 | 7.070 | 7.070 | 2,434,360 | -0.17(-2.35%) |
Sep 20, 2022 | 7.420 | 7.475 | 7.200 | 7.240 | 3,365,979 | -0.29(-3.85%) |
Sep 19, 2022 | 7.240 | 7.535 | 7.200 | 7.530 | 5,454,370 | +0.22(+3.01%) |
Sep 16, 2022 | 7.280 | 7.400 | 7.180 | 7.310 | 6,989,687 | -0.11(-1.48%) |
Sep 15, 2022 | 7.650 | 7.855 | 7.410 | 7.420 | 4,873,649 | -0.28(-3.64%) |
Sep 14, 2022 | 7.590 | 7.760 | 7.545 | 7.700 | 3,717,163 | +0.10(+1.32%) |
Sep 13, 2022 | 7.910 | 7.910 | 7.580 | 7.600 | 3,622,535 | -0.57(-6.98%) |
Sep 12, 2022 | 8.070 | 8.260 | 8.055 | 8.170 | 5,212,032 | +0.20(+2.51%) |
Sep 09, 2022 | 7.900 | 8.105 | 7.900 | 7.970 | 6,463,369 | +0.15(+1.92%) |
Sep 08, 2022 | 7.660 | 7.860 | 7.555 | 7.820 | 5,347,711 | +0.06(+0.77%) |
Sep 07, 2022 | 7.420 | 7.810 | 7.390 | 7.760 | 3,494,643 | +0.35(+4.72%) |
Sep 06, 2022 | 7.460 | 7.510 | 7.230 | 7.410 | 2,783,986 | +0.00(+0.00%) |
Sep 02, 2022 | 7.660 | 7.680 | 7.375 | 7.410 | 2,605,007 | -0.09(-1.20%) |
Sep 01, 2022 | 7.540 | 7.570 | 7.320 | 7.500 | 3,245,227 | -0.09(-1.19%) |
Aug 31, 2022 | 7.750 | 7.890 | 7.570 | 7.590 | 4,278,876 | -0.15(-1.94%) |
Aug 30, 2022 | 7.730 | 7.860 | 7.690 | 7.740 | 2,482,007 | +0.06(+0.78%) |
Aug 29, 2022 | 7.670 | 7.820 | 7.610 | 7.680 | 2,416,870 | -0.12(-1.54%) |
Aug 26, 2022 | 8.130 | 8.220 | 7.660 | 7.800 | 4,285,441 | -0.29(-3.58%) |
Aug 25, 2022 | 8.010 | 8.300 | 7.970 | 8.090 | 3,469,208 | +0.07(+0.87%) |
Aug 24, 2022 | 8.040 | 8.130 | 7.880 | 8.020 | 4,275,798 | +0.02(+0.25%) |
Aug 23, 2022 | 8.090 | 8.205 | 7.950 | 8.000 | 4,876,944 | -0.01(-0.12%) |
Aug 22, 2022 | 8.160 | 8.160 | 7.910 | 8.010 | 6,190,950 | -0.30(-3.61%) |
Aug 19, 2022 | 8.730 | 8.750 | 8.260 | 8.310 | 5,008,773 | -0.49(-5.57%) |
Aug 18, 2022 | 8.980 | 8.980 | 8.750 | 8.800 | 1,827,645 | -0.21(-2.33%) |
Aug 17, 2022 | 9.050 | 9.150 | 8.890 | 9.010 | 2,327,105 | -0.23(-2.49%) |
Aug 16, 2022 | 9.100 | 9.400 | 9.045 | 9.240 | 2,655,979 | +0.16(+1.76%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.950 | 9.080 | 2,271,169 | +0.03(+0.33%) |
Aug 12, 2022 | 8.990 | 9.080 | 8.863 | 9.050 | 1,978,413 | +0.16(+1.80%) |
Aug 11, 2022 | 8.940 | 9.180 | 8.855 | 8.890 | 2,395,127 | +0.14(+1.60%) |
Aug 10, 2022 | 8.630 | 8.820 | 8.610 | 8.750 | 4,266,752 | +0.39(+4.67%) |
Aug 09, 2022 | 8.680 | 8.680 | 8.230 | 8.360 | 4,195,177 | -0.35(-4.02%) |
Aug 08, 2022 | 8.530 | 8.870 | 8.530 | 8.710 | 2,411,217 | +0.26(+3.08%) |
Aug 05, 2022 | 8.230 | 8.630 | 8.200 | 8.450 | 2,481,045 | +0.10(+1.20%) |
Aug 04, 2022 | 8.360 | 8.395 | 8.150 | 8.350 | 2,613,049 | -0.11(-1.30%) |
Aug 03, 2022 | 8.400 | 8.750 | 8.300 | 8.460 | 2,669,107 | +0.21(+2.55%) |
Aug 02, 2022 | 8.280 | 8.400 | 8.210 | 8.250 | 2,081,470 | -0.12(-1.43%) |
Aug 01, 2022 | 8.160 | 8.420 | 8.035 | 8.370 | 2,560,585 | +0.11(+1.33%) |
Jul 29, 2022 | 8.100 | 8.280 | 7.965 | 8.260 | 2,835,513 | +0.18(+2.23%) |
Jul 28, 2022 | 7.800 | 8.090 | 7.685 | 8.080 | 2,171,149 | +0.27(+3.46%) |
Jul 27, 2022 | 7.540 | 7.830 | 7.445 | 7.810 | 3,196,542 | +0.40(+5.40%) |
Jul 26, 2022 | 7.700 | 7.700 | 7.380 | 7.410 | 2,830,823 | -0.46(-5.84%) |
Jul 25, 2022 | 7.950 | 7.950 | 7.750 | 7.870 | 2,541,424 | -0.04(-0.51%) |
Jul 22, 2022 | 8.170 | 8.170 | 7.860 | 7.910 | 2,295,713 | -0.19(-2.35%) |
Jul 21, 2022 | 8.000 | 8.100 | 7.870 | 8.100 | 2,159,323 | +0.03(+0.37%) |
Jul 20, 2022 | 7.880 | 8.100 | 7.839 | 8.070 | 2,605,040 | +0.21(+2.67%) |
Jul 19, 2022 | 7.580 | 7.910 | 7.540 | 7.860 | 3,006,144 | +0.42(+5.65%) |
Jul 18, 2022 | 7.570 | 7.720 | 7.405 | 7.440 | 3,373,576 | -0.02(-0.27%) |
Jul 15, 2022 | 7.310 | 7.490 | 7.220 | 7.460 | 2,085,318 | +0.20(+2.75%) |
Jul 14, 2022 | 7.460 | 7.520 | 7.220 | 7.260 | 3,035,913 | -0.32(-4.22%) |
Jul 13, 2022 | 7.570 | 7.625 | 7.380 | 7.580 | 4,274,331 | -0.08(-1.04%) |
Jul 12, 2022 | 7.590 | 7.795 | 7.585 | 7.660 | 2,289,635 | +0.05(+0.66%) |
Jul 11, 2022 | 7.720 | 7.860 | 7.535 | 7.610 | 2,892,826 | -0.35(-4.40%) |
Jul 08, 2022 | 7.880 | 8.020 | 7.765 | 7.960 | 4,117,646 | +0.09(+1.14%) |
Jul 07, 2022 | 7.760 | 7.975 | 7.710 | 7.870 | 8,346,639 | +0.21(+2.74%) |
Jul 06, 2022 | 7.920 | 7.982 | 7.620 | 7.660 | 3,567,764 | -0.26(-3.28%) |
Jul 05, 2022 | 7.510 | 7.930 | 7.455 | 7.920 | 3,604,688 | +0.25(+3.26%) |
Jul 01, 2022 | 7.560 | 7.710 | 7.390 | 7.670 | 4,779,805 | +0.09(+1.19%) |
Jun 30, 2022 | 7.730 | 7.750 | 7.420 | 7.580 | 5,395,463 | -0.23(-2.94%) |
Jun 29, 2022 | 8.150 | 8.150 | 7.755 | 7.810 | 4,940,549 | -0.30(-3.70%) |
Jun 28, 2022 | 8.390 | 8.590 | 8.100 | 8.110 | 3,657,381 | -0.25(-2.99%) |
Jun 27, 2022 | 8.420 | 8.510 | 8.130 | 8.360 | 4,567,704 | -0.03(-0.36%) |
Jun 24, 2022 | 8.330 | 8.505 | 8.280 | 8.390 | 12,467,612 | +0.18(+2.19%) |
Jun 23, 2022 | 8.190 | 8.260 | 7.900 | 8.210 | 7,536,359 | +0.09(+1.11%) |
Jun 22, 2022 | 7.910 | 8.200 | 7.870 | 8.120 | 6,521,667 | +0.04(+0.50%) |
Jun 21, 2022 | 8.380 | 8.460 | 8.025 | 8.080 | 9,900,161 | -0.30(-3.58%) |
Jun 17, 2022 | 8.230 | 8.620 | 8.095 | 8.380 | 49,946,704 | +0.22(+2.70%) |
Jun 16, 2022 | 8.520 | 8.540 | 8.070 | 8.160 | 7,906,150 | -0.63(-7.17%) |
Jun 15, 2022 | 8.790 | 8.990 | 8.665 | 8.790 | 7,263,720 | +0.13(+1.50%) |
Jun 14, 2022 | 8.920 | 9.040 | 8.650 | 8.660 | 4,556,639 | -0.21(-2.37%) |
Jun 13, 2022 | 9.000 | 9.100 | 8.785 | 8.870 | 5,085,624 | -0.47(-5.03%) |
Jun 10, 2022 | 9.470 | 9.590 | 9.280 | 9.340 | 4,175,382 | -0.39(-4.01%) |
Jun 09, 2022 | 9.950 | 10.07 | 9.720 | 9.730 | 3,982,549 | -0.31(-3.09%) |
Jun 08, 2022 | 10.00 | 10.24 | 9.950 | 10.04 | 2,755,834 | -0.07(-0.69%) |
Jun 07, 2022 | 9.920 | 10.20 | 9.840 | 10.11 | 3,405,242 | +0.01(+0.10%) |
Jun 06, 2022 | 10.17 | 10.39 | 9.970 | 10.10 | 5,626,607 | +0.02(+0.20%) |
Jun 03, 2022 | 9.930 | 10.27 | 9.880 | 10.08 | 4,510,006 | +0.02(+0.20%) |
Jun 02, 2022 | 9.550 | 10.15 | 9.470 | 10.06 | 4,536,898 | +0.65(+6.91%) |
Jun 01, 2022 | 9.860 | 9.920 | 9.285 | 9.410 | 4,722,082 | -0.29(-2.99%) |
May 31, 2022 | 9.390 | 9.800 | 9.290 | 9.700 | 6,098,020 | +0.32(+3.41%) |
May 27, 2022 | 9.110 | 9.405 | 9.100 | 9.380 | 3,757,695 | +0.25(+2.74%) |
May 26, 2022 | 8.930 | 9.255 | 8.930 | 9.130 | 6,056,954 | +0.33(+3.75%) |
May 25, 2022 | 8.210 | 8.850 | 8.120 | 8.800 | 6,423,989 | +0.59(+7.19%) |
May 24, 2022 | 8.570 | 8.570 | 8.120 | 8.210 | 5,290,576 | -0.47(-5.41%) |
May 23, 2022 | 8.340 | 8.690 | 8.198 | 8.680 | 6,052,629 | +0.20(+2.36%) |
May 20, 2022 | 8.340 | 8.530 | 8.095 | 8.480 | 13,922,803 | +0.30(+3.67%) |
May 19, 2022 | 9.280 | 9.350 | 8.120 | 8.180 | 27,877,014 | -1.53(-15.76%) |
May 18, 2022 | 10.23 | 10.29 | 9.635 | 9.710 | 3,524,648 | -0.72(-6.90%) |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 2,917,023 | +0.44(+4.40%) |
May 16, 2022 | 10.07 | 10.15 | 9.890 | 9.990 | 3,048,638 | -0.15(-1.48%) |
May 13, 2022 | 9.820 | 10.31 | 9.785 | 10.14 | 5,672,157 | +0.45(+4.64%) |
May 12, 2022 | 9.070 | 9.925 | 9.070 | 9.690 | 7,048,514 | +0.50(+5.44%) |
May 11, 2022 | 9.570 | 9.657 | 9.180 | 9.190 | 3,981,112 | -0.40(-4.17%) |
May 10, 2022 | 9.730 | 9.870 | 9.320 | 9.590 | 8,310,479 | +0.00(+0.00%) |
May 09, 2022 | 9.710 | 10.15 | 9.535 | 9.590 | 7,261,534 | -0.26(-2.64%) |
May 06, 2022 | 10.47 | 10.65 | 9.665 | 9.850 | 24,107,524 | -3.44(-25.88%) |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 4,193,456 | -1.13(-7.84%) |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 4,453,498 | +0.18(+1.26%) |
May 03, 2022 | 14.46 | 14.59 | 14.03 | 14.24 | 2,858,440 | -0.18(-1.25%) |
May 02, 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 3,059,836 | +0.23(+1.62%) |
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 2,408,622 | -0.24(-1.66%) |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 2,424,423 | +0.47(+3.37%) |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 2,845,095 | +0.22(+1.60%) |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 4,207,815 | -0.85(-5.83%) |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 3,507,318 | +0.25(+1.74%) |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 3,323,921 | -0.77(-5.10%) |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 2,594,822 | -0.22(-1.44%) |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 1,834,806 | -0.11(-0.71%) |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 3,013,015 | +0.60(+4.04%) |
Apr 18, 2022 | 14.81 | 14.96 | 14.65 | 14.84 | 2,517,557 | -0.04(-0.27%) |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 2,604,068 | -0.12(-0.80%) |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 2,319,497 | +0.33(+2.25%) |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 3,301,466 | -0.01(-0.07%) |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 2,614,084 | -0.06(-0.41%) |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 2,368,704 | -0.10(-0.67%) |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 2,135,728 | -0.04(-0.27%) |
Apr 06, 2022 | 14.89 | 15.05 | 14.58 | 14.88 | 2,836,905 | -0.30(-1.98%) |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 2,840,726 | -0.35(-2.25%) |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 2,676,677 | +0.14(+0.91%) |
Apr 01, 2022 | 15.60 | 15.72 | 15.27 | 15.39 | 3,191,506 | -0.17(-1.09%) |
Mar 31, 2022 | 15.94 | 15.98 | 15.55 | 15.56 | 2,756,261 | -0.52(-3.23%) |
Mar 30, 2022 | 16.21 | 16.27 | 15.90 | 16.08 | 2,681,631 | -0.17(-1.05%) |
Mar 29, 2022 | 16.05 | 16.52 | 16.04 | 16.25 | 3,367,306 | +0.40(+2.52%) |
Mar 28, 2022 | 15.73 | 15.89 | 15.52 | 15.85 | 2,927,185 | +0.12(+0.76%) |
Mar 25, 2022 | 15.62 | 15.81 | 15.48 | 15.73 | 4,193,660 | +0.20(+1.29%) |
Mar 24, 2022 | 15.31 | 15.62 | 15.29 | 15.53 | 1,982,760 | +0.25(+1.64%) |
Mar 23, 2022 | 15.24 | 15.51 | 15.16 | 15.28 | 1,883,715 | -0.11(-0.71%) |
Mar 22, 2022 | 15.53 | 15.83 | 15.36 | 15.39 | 3,202,088 | +0.08(+0.52%) |
Mar 21, 2022 | 15.51 | 15.57 | 15.03 | 15.31 | 3,715,398 | -0.30(-1.92%) |
Mar 18, 2022 | 15.30 | 15.79 | 15.26 | 15.61 | 5,995,405 | +0.19(+1.23%) |
Mar 17, 2022 | 15.00 | 15.45 | 14.87 | 15.42 | 2,854,395 | +0.23(+1.51%) |
Mar 16, 2022 | 14.72 | 15.21 | 14.71 | 15.19 | 4,026,241 | +0.75(+5.19%) |
Mar 15, 2022 | 14.25 | 14.65 | 14.23 | 14.44 | 3,208,699 | +0.32(+2.27%) |
Mar 14, 2022 | 14.04 | 14.39 | 13.90 | 14.12 | 4,345,481 | +0.12(+0.86%) |
Mar 11, 2022 | 13.95 | 14.28 | 13.90 | 14.00 | 4,051,328 | +0.17(+1.23%) |
Mar 10, 2022 | 13.50 | 13.83 | 4,357,815 | +0.07(+0.51%) | ||
Mar 09, 2022 | 13.66 | 13.96 | 13.59 | 13.76 | 4,304,290 | +0.71(+5.44%) |
Mar 08, 2022 | 12.78 | 13.53 | 12.61 | 13.05 | 3,417,197 | +0.30(+2.35%) |
Mar 07, 2022 | 14.00 | 14.04 | 12.67 | 12.75 | 7,164,654 | -1.34(-9.51%) |
Mar 04, 2022 | 14.67 | 14.71 | 13.96 | 14.09 | 6,054,142 | -0.71(-4.80%) |
Mar 03, 2022 | 15.34 | 15.36 | 14.71 | 14.80 | 5,096,999 | -0.56(-3.65%) |
Mar 02, 2022 | 15.37 | 15.53 | 15.15 | 15.36 | 2,836,090 | +0.08(+0.52%) |
Mar 01, 2022 | 15.54 | 15.66 | 15.18 | 15.28 | 6,190,226 | -0.35(-2.24%) |
Feb 28, 2022 | 15.25 | 15.69 | 15.21 | 15.63 | 3,885,241 | +0.06(+0.39%) |
Feb 25, 2022 | 14.91 | 15.65 | 15.05 | 15.57 | 6,183,405 | +0.71(+4.78%) |
Feb 24, 2022 | 13.42 | 14.92 | 13.39 | 14.86 | 7,291,092 | +1.01(+7.29%) |
Feb 23, 2022 | 14.33 | 14.46 | 13.79 | 13.85 | 4,308,295 | -0.39(-2.74%) |
Feb 22, 2022 | 14.30 | 14.56 | 14.11 | 14.24 | 4,862,195 | -0.22(-1.52%) |
Feb 18, 2022 | 14.46 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 15.00 | 15.26 | 14.47 | 14.47 | 4,340,655 | -0.66(-4.36%) |
Feb 16, 2022 | 15.42 | 15.56 | 15.02 | 15.13 | 4,121,995 | -0.41(-2.64%) |
Feb 15, 2022 | 15.27 | 15.66 | 15.27 | 15.54 | 5,164,829 | +0.43(+2.85%) |
Feb 14, 2022 | 15.36 | 15.71 | 15.04 | 15.11 | 4,569,905 | -0.25(-1.63%) |
Feb 11, 2022 | 16.33 | 16.49 | 15.16 | 15.36 | 10,584,930 | -1.97(-11.37%) |
Feb 10, 2022 | 17.16 | 17.75 | 17.07 | 17.33 | 3,890,895 | -0.13(-0.74%) |
Feb 09, 2022 | 17.16 | 17.46 | 17.10 | 17.46 | 2,189,724 | +0.52(+3.07%) |
Feb 08, 2022 | 16.55 | 17.02 | 16.53 | 16.94 | 2,971,101 | +0.36(+2.17%) |
Feb 07, 2022 | 16.50 | 16.90 | 16.38 | 16.58 | 2,844,033 | +0.15(+0.91%) |
Feb 04, 2022 | 16.15 | 16.52 | 16.05 | 16.43 | 3,134,280 | +0.27(+1.67%) |
Feb 03, 2022 | 16.29 | 16.14 | 16.16 | 4,317,657 | -0.40(-2.42%) | |
Feb 02, 2022 | 16.69 | 17.01 | 16.40 | 16.56 | 3,304,226 | +0.37(+2.29%) |
Feb 01, 2022 | 16.12 | 16.49 | 15.84 | 16.19 | 2,016,395 | +0.20(+1.25%) |
Jan 31, 2022 | 15.45 | 16.01 | 15.99 | 2,301,503 | +0.42(+2.70%) | |
Jan 28, 2022 | 15.50 | 15.58 | 14.95 | 15.57 | 3,423,649 | +0.08(+0.52%) |
Jan 27, 2022 | 15.72 | 16.07 | 15.20 | 15.49 | 5,468,777 | -0.01(-0.06%) |
Jan 26, 2022 | 16.09 | 16.22 | 15.35 | 15.50 | 3,735,877 | -0.42(-2.64%) |
Jan 25, 2022 | 16.15 | 16.14 | 15.69 | 15.92 | 3,560,871 | -0.58(-3.52%) |
Jan 24, 2022 | 15.75 | 16.56 | 15.51 | 16.50 | 4,752,543 | +0.41(+2.55%) |
Jan 21, 2022 | 16.23 | 16.60 | 15.85 | 16.09 | 4,330,762 | +0.11(+0.69%) |
Jan 20, 2022 | 16.21 | 16.82 | 15.96 | 15.98 | 2,409,551 | -0.29(-1.78%) |
Jan 19, 2022 | 16.28 | 16.60 | 16.20 | 16.27 | 3,010,987 | +0.12(+0.74%) |
Jan 18, 2022 | 16.20 | 16.42 | 16.05 | 16.15 | 2,296,713 | -0.03(-0.19%) |
Jan 14, 2022 | 16.18 | 0 | -0.33(-2.00%) | |||
Jan 13, 2022 | 16.68 | 16.87 | 16.48 | 16.51 | 1,819,817 | -0.19(-1.14%) |
Jan 12, 2022 | 16.83 | 17.17 | 16.65 | 16.70 | 2,035,425 | +0.04(+0.24%) |
Jan 11, 2022 | 16.62 | 16.71 | 16.27 | 16.66 | 2,342,245 | -0.02(-0.12%) |
Jan 10, 2022 | 16.69 | 16.70 | 16.27 | 16.68 | 2,489,279 | -0.30(-1.77%) |
Jan 07, 2022 | 17.57 | 17.57 | 16.98 | 16.98 | 2,317,065 | -0.68(-3.85%) |
Jan 06, 2022 | 17.60 | 17.77 | 17.05 | 17.66 | 1,665,981 | +0.18(+1.03%) |
Jan 05, 2022 | 18.13 | 18.35 | 17.46 | 17.48 | 3,045,604 | -0.73(-4.01%) |
Jan 04, 2022 | 18.60 | 18.65 | 18.14 | 18.21 | 2,497,647 | +0.14(+0.77%) |
Jan 03, 2022 | 18.13 | 18.39 | 18.00 | 18.07 | 1,380,283 | +0.03(+0.17%) |
Dec 31, 2021 | 17.99 | 18.12 | 17.85 | 18.04 | 890,351 | +0.05(+0.28%) |
Dec 30, 2021 | 17.93 | 18.21 | 17.90 | 17.99 | 1,478,990 | +0.05(+0.28%) |
Dec 29, 2021 | 17.84 | 18.12 | 17.76 | 17.94 | 1,769,923 | +0.17(+0.96%) |
Dec 28, 2021 | 17.74 | 18.11 | 17.65 | 17.77 | 1,531,253 | +0.05(+0.28%) |
Dec 27, 2021 | 17.55 | 17.88 | 17.47 | 17.72 | 2,679,743 | +0.17(+0.97%) |
Dec 23, 2021 | 17.40 | 17.62 | 17.25 | 17.55 | 2,223,004 | +0.19(+1.09%) |
Dec 22, 2021 | 17.37 | 17.56 | 17.19 | 17.36 | 1,862,901 | -0.10(-0.57%) |
Dec 21, 2021 | 17.41 | 17.59 | 17.37 | 17.46 | 2,233,238 | +0.40(+2.34%) |
Dec 20, 2021 | 17.49 | 17.57 | 16.88 | 17.06 | 3,313,225 | -0.65(-3.67%) |
Dec 17, 2021 | 18.08 | 18.15 | 17.62 | 17.71 | 5,561,806 | -0.48(-2.64%) |
Dec 16, 2021 | 18.78 | 18.96 | 17.96 | 18.19 | 4,315,802 | -0.86(-4.51%) |
Dec 15, 2021 | 18.95 | 19.23 | 18.52 | 19.05 | 3,258,398 | +0.04(+0.21%) |
Dec 14, 2021 | 19.11 | 19.37 | 18.95 | 19.01 | 1,896,826 | -0.24(-1.25%) |
Dec 13, 2021 | 20.02 | 20.20 | 19.03 | 19.25 | 2,913,001 | -0.81(-4.04%) |
Dec 10, 2021 | 20.45 | 20.54 | 19.97 | 20.06 | 1,354,951 | -0.26(-1.28%) |
Dec 09, 2021 | 20.54 | 20.96 | 20.30 | 20.32 | 1,480,901 | -0.34(-1.65%) |
Dec 08, 2021 | 20.70 | 20.88 | 20.49 | 20.66 | 1,782,875 | -0.10(-0.48%) |
Dec 07, 2021 | 20.62 | 21.08 | 20.52 | 20.76 | 1,560,288 | +0.39(+1.91%) |
Dec 06, 2021 | 19.95 | 20.66 | 19.80 | 20.37 | 1,938,000 | +0.39(+1.95%) |
Dec 03, 2021 | 20.00 | 20.16 | 19.60 | 19.98 | 3,628,459 | +0.02(+0.10%) |
Dec 02, 2021 | 19.64 | 20.04 | 19.17 | 19.96 | 2,662,992 | +0.42(+2.15%) |