Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.246 | 9.353 | 9.059 | 9.339 | 69,625 | +0.08(+0.91%) |
Nov 29, 2022 | 9.563 | 9.563 | 9.162 | 9.255 | 72,885 | -0.21(-2.27%) |
Nov 28, 2022 | 10.02 | 10.02 | 9.432 | 9.470 | 25,908 | -0.58(-5.76%) |
Nov 25, 2022 | 9.806 | 10.21 | 9.330 | 10.05 | 16,292 | +0.32(+3.26%) |
Nov 23, 2022 | 9.694 | 9.843 | 9.526 | 9.731 | 38,491 | -0.07(-0.67%) |
Nov 22, 2022 | 9.339 | 9.825 | 9.301 | 9.797 | 48,413 | +0.49(+5.32%) |
Nov 21, 2022 | 9.311 | 9.526 | 9.162 | 9.302 | 104,130 | -0.09(-0.99%) |
Nov 18, 2022 | 9.479 | 9.526 | 9.208 | 9.395 | 21,712 | +0.05(+0.50%) |
Nov 17, 2022 | 9.162 | 9.522 | 9.115 | 9.348 | 36,219 | +0.19(+2.04%) |
Nov 16, 2022 | 9.511 | 9.743 | 9.162 | 9.162 | 28,494 | -0.25(-2.64%) |
Nov 15, 2022 | 9.760 | 10.23 | 9.231 | 9.410 | 36,025 | -0.26(-2.67%) |
Nov 14, 2022 | 10.02 | 10.05 | 9.631 | 9.668 | 34,143 | -0.48(-4.72%) |
Nov 11, 2022 | 10.19 | 10.39 | 10.06 | 10.15 | 27,711 | -0.08(-0.81%) |
Nov 10, 2022 | 10.05 | 10.24 | 9.686 | 10.23 | 52,369 | +0.51(+5.21%) |
Nov 09, 2022 | 9.806 | 9.834 | 9.677 | 9.723 | 28,226 | -0.13(-1.31%) |
Nov 08, 2022 | 9.797 | 9.917 | 9.714 | 9.852 | 44,467 | +0.02(+0.19%) |
Nov 07, 2022 | 9.760 | 9.861 | 9.668 | 9.834 | 82,677 | +0.17(+1.71%) |
Nov 04, 2022 | 9.346 | 9.668 | 9.346 | 9.668 | 19,124 | +0.32(+3.45%) |
Nov 03, 2022 | 9.235 | 9.392 | 9.208 | 9.346 | 17,130 | -0.02(-0.20%) |
Nov 02, 2022 | 9.383 | 9.364 | 38,897 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.217 | 9.511 | 9.134 | 9.456 | 13,398 | +0.32(+3.53%) |
Oct 31, 2022 | 9.226 | 9.226 | 8.636 | 9.134 | 51,664 | -0.25(-2.65%) |
Oct 28, 2022 | 8.609 | 9.383 | 8.565 | 9.383 | 61,781 | +0.88(+10.40%) |
Oct 27, 2022 | 8.407 | 8.701 | 8.315 | 8.499 | 67,325 | +0.20(+2.44%) |
Oct 26, 2022 | 8.397 | 8.462 | 8.287 | 8.296 | 105,640 | -0.02(-0.22%) |
Oct 25, 2022 | 8.167 | 8.377 | 8.149 | 8.315 | 32,048 | +0.19(+2.38%) |
Oct 24, 2022 | 8.112 | 8.271 | 8.066 | 8.121 | 47,853 | -0.06(-0.68%) |
Oct 21, 2022 | 8.066 | 8.176 | 7.955 | 8.176 | 45,646 | +0.17(+2.19%) |
Oct 20, 2022 | 8.126 | 8.144 | 7.928 | 8.001 | 46,339 | -0.10(-1.25%) |
Oct 19, 2022 | 8.112 | 8.186 | 8.020 | 8.103 | 41,205 | -0.06(-0.68%) |
Oct 18, 2022 | 8.011 | 8.268 | 7.946 | 8.158 | 63,603 | +0.17(+2.07%) |
Oct 17, 2022 | 8.075 | 8.241 | 7.919 | 7.992 | 32,442 | -0.04(-0.46%) |
Oct 14, 2022 | 8.305 | 8.315 | 8.001 | 8.029 | 16,874 | -0.19(-2.35%) |
Oct 13, 2022 | 8.029 | 8.365 | 8.029 | 8.222 | 19,759 | +0.04(+0.45%) |
Oct 12, 2022 | 8.434 | 8.538 | 8.094 | 8.186 | 27,062 | -0.25(-2.95%) |
Oct 11, 2022 | 8.305 | 8.554 | 8.296 | 8.434 | 35,093 | +0.17(+2.00%) |
Oct 10, 2022 | 8.094 | 8.379 | 8.094 | 8.268 | 27,445 | +0.25(+3.10%) |
Oct 07, 2022 | 8.075 | 8.173 | 7.919 | 8.020 | 67,532 | -0.11(-1.36%) |
Oct 06, 2022 | 8.195 | 8.397 | 8.066 | 8.130 | 59,909 | -0.05(-0.56%) |
Oct 05, 2022 | 8.112 | 8.342 | 7.845 | 8.176 | 58,121 | -0.07(-0.89%) |
Oct 04, 2022 | 8.130 | 8.365 | 8.061 | 8.250 | 58,006 | +0.19(+2.40%) |
Oct 03, 2022 | 8.278 | 8.278 | 7.997 | 8.057 | 32,901 | -0.12(-1.46%) |
Sep 30, 2022 | 8.333 | 8.480 | 7.992 | 8.176 | 67,185 | -0.21(-2.52%) |
Sep 29, 2022 | 8.683 | 8.775 | 8.222 | 8.388 | 40,197 | -0.36(-4.11%) |
Sep 28, 2022 | 8.167 | 8.876 | 8.167 | 8.747 | 32,302 | +0.56(+6.86%) |
Sep 27, 2022 | 8.600 | 8.619 | 8.103 | 8.186 | 73,259 | -0.35(-4.15%) |
Sep 26, 2022 | 8.895 | 8.918 | 8.434 | 8.540 | 62,053 | -0.35(-3.89%) |
Sep 23, 2022 | 8.950 | 8.959 | 8.743 | 8.885 | 30,586 | -0.10(-1.13%) |
Sep 22, 2022 | 8.968 | 9.065 | 8.756 | 8.987 | 34,150 | -0.06(-0.61%) |
Sep 21, 2022 | 9.300 | 9.373 | 9.005 | 9.042 | 48,408 | -0.20(-2.19%) |
Sep 20, 2022 | 8.987 | 9.366 | 8.987 | 9.244 | 51,825 | +0.11(+1.21%) |
Sep 19, 2022 | 8.747 | 9.143 | 8.692 | 9.134 | 122,064 | +0.27(+3.01%) |
Sep 16, 2022 | 9.392 | 9.392 | 8.830 | 8.867 | 108,614 | -0.55(-5.87%) |
Sep 15, 2022 | 10.05 | 10.05 | 9.337 | 9.419 | 34,738 | -0.62(-6.15%) |
Sep 14, 2022 | 10.11 | 10.25 | 9.946 | 10.04 | 44,112 | -0.07(-0.73%) |
Sep 13, 2022 | 10.20 | 10.51 | 10.000 | 10.11 | 34,817 | -0.32(-3.09%) |
Sep 12, 2022 | 10.25 | 10.54 | 10.06 | 10.43 | 44,218 | +0.17(+1.61%) |
Sep 09, 2022 | 10.27 | 10.53 | 10.14 | 10.27 | 32,850 | +0.00(+0.00%) |
Sep 08, 2022 | 10.23 | 10.28 | 10.13 | 10.27 | 15,960 | -0.06(-0.54%) |
Sep 07, 2022 | 10.42 | 10.44 | 10.16 | 10.32 | 130,954 | -0.03(-0.27%) |
Sep 06, 2022 | 10.54 | 10.54 | 10.25 | 10.35 | 13,659 | -0.15(-1.40%) |
Sep 02, 2022 | 10.46 | 10.54 | 10.29 | 10.50 | 26,237 | +0.12(+1.15%) |
Sep 01, 2022 | 10.17 | 10.46 | 10.17 | 10.38 | 49,449 | +0.15(+1.44%) |
Aug 31, 2022 | 10.30 | 10.47 | 10.06 | 10.23 | 37,401 | +0.02(+0.18%) |
Aug 30, 2022 | 10.42 | 10.45 | 10.04 | 10.21 | 56,691 | -0.28(-2.63%) |
Aug 29, 2022 | 10.37 | 10.73 | 10.31 | 10.49 | 158,713 | -0.21(-1.98%) |
Aug 26, 2022 | 11.89 | 11.89 | 10.59 | 10.70 | 96,582 | -1.19(-9.99%) |
Aug 25, 2022 | 12.32 | 12.36 | 11.79 | 11.89 | 45,878 | -0.46(-3.73%) |
Aug 24, 2022 | 12.57 | 12.80 | 12.34 | 12.35 | 32,962 | -0.14(-1.11%) |
Aug 23, 2022 | 12.80 | 12.84 | 12.45 | 12.49 | 25,269 | -0.20(-1.60%) |
Aug 22, 2022 | 13.17 | 13.49 | 12.64 | 12.69 | 25,915 | -0.55(-4.17%) |
Aug 19, 2022 | 13.55 | 13.81 | 13.10 | 13.24 | 22,188 | -0.36(-2.64%) |
Aug 18, 2022 | 13.89 | 13.89 | 13.47 | 13.60 | 20,491 | -0.26(-1.86%) |
Aug 17, 2022 | 13.18 | 13.86 | 13.14 | 13.86 | 12,614 | +0.63(+4.76%) |
Aug 16, 2022 | 12.80 | 13.29 | 12.80 | 13.23 | 18,475 | +0.36(+2.84%) |
Aug 15, 2022 | 12.97 | 13.22 | 12.69 | 12.86 | 22,146 | -0.10(-0.77%) |
Aug 12, 2022 | 13.21 | 13.31 | 12.86 | 12.96 | 29,185 | -0.09(-0.70%) |
Aug 11, 2022 | 12.96 | 13.28 | 12.51 | 13.05 | 62,640 | +0.32(+2.51%) |
Aug 10, 2022 | 12.53 | 12.87 | 12.32 | 12.74 | 43,116 | +0.03(+0.22%) |
Aug 09, 2022 | 13.50 | 14.71 | 12.12 | 12.71 | 185,841 | -4.33(-25.43%) |
Aug 08, 2022 | 16.56 | 17.25 | 16.56 | 17.04 | 17,322 | +0.15(+0.86%) |
Aug 05, 2022 | 16.69 | 16.97 | 16.69 | 16.90 | 8,034 | +0.02(+0.11%) |
Aug 04, 2022 | 16.69 | 16.88 | 16.61 | 16.88 | 8,197 | +0.04(+0.22%) |
Aug 03, 2022 | 16.90 | 16.96 | 16.62 | 16.84 | 13,458 | +0.08(+0.49%) |
Aug 02, 2022 | 17.26 | 17.31 | 16.76 | 16.76 | 8,450 | -0.53(-3.06%) |
Aug 01, 2022 | 16.64 | 17.30 | 16.64 | 17.29 | 10,346 | +0.45(+2.65%) |
Jul 29, 2022 | 16.92 | 17.02 | 16.65 | 16.84 | 17,218 | -0.12(-0.70%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 16.96 | 7,570 | -0.09(-0.53%) |
Jul 27, 2022 | 16.39 | 17.05 | 16.39 | 17.05 | 16,440 | +0.68(+4.18%) |
Jul 26, 2022 | 16.80 | 16.80 | 16.33 | 16.37 | 9,353 | -0.60(-3.55%) |
Jul 25, 2022 | 17.25 | 17.26 | 16.81 | 16.97 | 14,574 | -0.11(-0.64%) |
Jul 22, 2022 | 17.35 | 17.42 | 16.99 | 17.08 | 10,713 | -0.24(-1.37%) |
Jul 21, 2022 | 17.18 | 17.32 | 16.91 | 17.32 | 11,781 | -0.01(-0.05%) |
Jul 20, 2022 | 17.31 | 17.41 | 17.15 | 17.32 | 17,299 | +0.19(+1.12%) |
Jul 19, 2022 | 16.80 | 17.41 | 16.73 | 17.13 | 19,880 | +0.54(+3.24%) |
Jul 18, 2022 | 16.65 | 16.69 | 16.43 | 16.59 | 12,364 | +0.01(+0.05%) |
Jul 15, 2022 | 16.20 | 16.69 | 16.06 | 16.59 | 21,753 | +0.65(+4.06%) |
Jul 14, 2022 | 16.08 | 16.08 | 15.81 | 15.94 | 11,533 | -0.30(-1.85%) |
Jul 13, 2022 | 16.03 | 16.42 | 16.03 | 16.24 | 16,159 | -0.20(-1.22%) |
Jul 12, 2022 | 16.35 | 16.80 | 16.35 | 16.44 | 14,255 | -0.02(-0.11%) |
Jul 11, 2022 | 16.55 | 16.56 | 16.42 | 16.46 | 12,745 | -0.12(-0.72%) |
Jul 08, 2022 | 16.63 | 16.85 | 16.47 | 16.58 | 15,222 | -0.24(-1.41%) |
Jul 07, 2022 | 16.47 | 17.02 | 16.47 | 16.81 | 24,004 | +0.56(+3.42%) |
Jul 06, 2022 | 16.40 | 16.43 | 16.10 | 16.26 | 13,754 | -0.15(-0.89%) |
Jul 05, 2022 | 15.99 | 16.40 | 14.40 | 16.40 | 15,407 | +0.15(+0.90%) |
Jul 01, 2022 | 16.16 | 16.31 | 16.07 | 16.26 | 12,958 | +0.06(+0.39%) |
Jun 30, 2022 | 15.96 | 16.20 | 15.96 | 16.19 | 14,890 | +0.00(+0.00%) |
Jun 29, 2022 | 16.42 | 16.42 | 15.95 | 16.19 | 33,384 | -0.20(-1.22%) |
Jun 28, 2022 | 16.48 | 16.58 | 16.38 | 16.39 | 20,399 | -0.08(-0.50%) |
Jun 27, 2022 | 17.19 | 17.19 | 16.42 | 16.48 | 23,055 | -0.61(-3.58%) |
Jun 24, 2022 | 16.48 | 17.31 | 16.48 | 17.09 | 143,242 | +0.64(+3.88%) |
Jun 23, 2022 | 15.88 | 16.53 | 15.88 | 16.45 | 23,605 | +0.64(+4.04%) |
Jun 22, 2022 | 15.69 | 15.88 | 15.69 | 15.81 | 46,563 | -0.12(-0.74%) |
Jun 21, 2022 | 15.92 | 16.06 | 15.80 | 15.93 | 39,797 | +0.10(+0.63%) |
Jun 17, 2022 | 15.72 | 15.96 | 15.69 | 15.83 | 40,460 | +0.04(+0.23%) |
Jun 16, 2022 | 15.80 | 15.84 | 15.65 | 15.79 | 31,088 | -0.33(-2.04%) |
Jun 15, 2022 | 15.70 | 16.32 | 15.70 | 16.12 | 32,700 | +0.47(+3.03%) |
Jun 14, 2022 | 15.76 | 15.93 | 15.57 | 15.65 | 59,330 | -0.12(-0.75%) |
Jun 13, 2022 | 15.71 | 15.98 | 15.50 | 15.76 | 29,310 | -0.14(-0.86%) |
Jun 10, 2022 | 16.12 | 16.27 | 15.74 | 15.90 | 53,499 | -0.47(-2.84%) |
Jun 09, 2022 | 16.30 | 16.41 | 16.29 | 16.37 | 21,729 | -0.14(-0.83%) |
Jun 08, 2022 | 16.74 | 17.08 | 16.30 | 16.50 | 32,491 | -0.33(-1.95%) |
Jun 07, 2022 | 17.08 | 17.13 | 16.78 | 16.83 | 22,602 | -0.32(-1.86%) |
Jun 06, 2022 | 16.42 | 17.44 | 16.25 | 17.15 | 47,665 | +0.98(+6.03%) |
Jun 03, 2022 | 16.42 | 16.47 | 16.10 | 16.17 | 37,477 | -0.43(-2.58%) |
Jun 02, 2022 | 16.28 | 16.60 | 16.26 | 16.60 | 28,677 | +0.36(+2.25%) |
Jun 01, 2022 | 16.42 | 16.42 | 16.15 | 16.24 | 36,677 | -0.18(-1.11%) |
May 31, 2022 | 16.42 | 16.57 | 16.33 | 16.42 | 34,513 | -0.21(-1.26%) |
May 27, 2022 | 16.59 | 16.66 | 16.51 | 16.63 | 13,411 | +0.38(+2.36%) |
May 26, 2022 | 15.96 | 16.38 | 15.93 | 16.25 | 60,653 | -0.01(-0.06%) |
May 25, 2022 | 16.23 | 16.41 | 15.96 | 16.26 | 42,892 | +0.03(+0.17%) |
May 24, 2022 | 15.96 | 16.35 | 15.83 | 16.23 | 83,688 | +0.25(+1.54%) |
May 23, 2022 | 15.70 | 16.02 | 15.49 | 15.98 | 30,012 | +0.37(+2.40%) |
May 20, 2022 | 15.56 | 15.73 | 15.25 | 15.61 | 70,268 | +0.14(+0.88%) |
May 19, 2022 | 15.25 | 15.51 | 15.08 | 15.47 | 85,854 | +0.18(+1.18%) |
May 18, 2022 | 15.22 | 15.44 | 15.06 | 15.29 | 54,225 | -0.14(-0.94%) |
May 17, 2022 | 15.13 | 15.49 | 15.13 | 15.44 | 43,819 | +0.51(+3.39%) |
May 16, 2022 | 14.69 | 15.11 | 14.48 | 14.93 | 35,890 | +0.29(+1.98%) |
May 13, 2022 | 14.21 | 14.86 | 14.13 | 14.64 | 68,193 | +0.56(+3.98%) |
May 12, 2022 | 13.41 | 14.13 | 13.28 | 14.08 | 39,595 | +0.55(+4.08%) |
May 11, 2022 | 13.44 | 13.82 | 13.37 | 13.53 | 36,765 | -0.05(-0.40%) |
May 10, 2022 | 13.73 | 13.88 | 13.18 | 13.58 | 59,375 | -0.20(-1.44%) |
May 09, 2022 | 13.86 | 14.13 | 13.64 | 13.78 | 65,795 | -0.19(-1.36%) |
May 06, 2022 | 13.95 | 14.21 | 13.63 | 13.97 | 51,524 | -0.11(-0.77%) |
May 05, 2022 | 14.42 | 14.47 | 13.74 | 14.08 | 53,110 | -0.45(-3.11%) |
May 04, 2022 | 14.68 | 14.68 | 13.75 | 14.53 | 43,190 | +0.13(+0.88%) |
May 03, 2022 | 14.70 | 14.71 | 14.22 | 14.41 | 38,365 | -0.39(-2.63%) |
May 02, 2022 | 14.53 | 14.98 | 14.47 | 14.79 | 28,926 | +0.41(+2.83%) |
Apr 29, 2022 | 15.12 | 15.40 | 14.05 | 14.39 | 69,337 | -0.69(-4.56%) |
Apr 28, 2022 | 15.05 | 15.32 | 14.67 | 15.08 | 15,639 | +0.23(+1.52%) |
Apr 27, 2022 | 14.88 | 15.07 | 14.65 | 14.85 | 29,228 | -0.12(-0.79%) |
Apr 26, 2022 | 15.52 | 15.52 | 14.85 | 14.97 | 25,506 | -0.59(-3.78%) |
Apr 25, 2022 | 15.34 | 15.64 | 15.25 | 15.55 | 21,800 | +0.12(+0.76%) |
Apr 22, 2022 | 15.44 | 15.80 | 15.29 | 15.44 | 25,447 | +0.03(+0.18%) |
Apr 21, 2022 | 16.04 | 16.04 | 15.38 | 15.41 | 27,566 | -0.23(-1.45%) |
Apr 20, 2022 | 15.73 | 16.08 | 15.58 | 15.64 | 17,844 | -0.09(-0.58%) |
Apr 19, 2022 | 14.92 | 15.93 | 14.92 | 15.73 | 41,916 | +0.77(+5.14%) |
Apr 18, 2022 | 15.29 | 15.29 | 14.81 | 14.96 | 42,954 | -0.23(-1.49%) |
Apr 14, 2022 | 15.50 | 15.60 | 15.18 | 15.18 | 54,886 | -0.24(-1.53%) |
Apr 13, 2022 | 14.93 | 15.74 | 14.93 | 15.42 | 43,812 | +0.01(+0.06%) |
Apr 12, 2022 | 15.48 | 15.75 | 15.19 | 15.41 | 37,978 | +0.04(+0.24%) |
Apr 11, 2022 | 15.59 | 15.84 | 15.29 | 15.37 | 33,020 | -0.35(-2.24%) |
Apr 08, 2022 | 16.05 | 16.14 | 15.67 | 15.73 | 34,753 | -0.21(-1.31%) |
Apr 07, 2022 | 15.84 | 16.08 | 15.67 | 15.93 | 24,984 | -0.13(-0.79%) |
Apr 06, 2022 | 16.15 | 16.30 | 15.85 | 16.06 | 30,640 | -0.23(-1.39%) |
Apr 05, 2022 | 16.68 | 16.68 | 16.21 | 16.29 | 41,256 | -0.38(-2.28%) |
Apr 04, 2022 | 16.45 | 16.81 | 16.29 | 16.67 | 27,116 | +0.15(+0.93%) |
Apr 01, 2022 | 16.73 | 16.73 | 16.13 | 16.51 | 43,203 | +0.36(+2.24%) |
Mar 31, 2022 | 16.46 | 16.46 | 16.06 | 16.15 | 70,621 | -0.39(-2.35%) |
Mar 30, 2022 | 16.81 | 16.93 | 16.52 | 16.54 | 28,987 | -0.45(-2.66%) |
Mar 29, 2022 | 16.37 | 17.12 | 16.29 | 16.99 | 63,857 | +0.86(+5.33%) |
Mar 28, 2022 | 16.11 | 16.29 | 15.75 | 16.13 | 53,701 | +0.01(+0.06%) |
Mar 25, 2022 | 16.55 | 16.55 | 16.04 | 16.12 | 31,993 | -0.50(-2.99%) |
Mar 24, 2022 | 16.41 | 16.89 | 16.31 | 16.62 | 31,570 | +0.46(+2.86%) |
Mar 23, 2022 | 16.05 | 16.38 | 16.05 | 16.16 | 31,082 | -0.02(-0.11%) |
Mar 22, 2022 | 16.29 | 16.47 | 15.93 | 16.18 | 29,640 | +0.13(+0.79%) |
Mar 21, 2022 | 16.58 | 16.58 | 15.90 | 16.05 | 20,599 | -0.34(-2.10%) |
Mar 18, 2022 | 16.23 | 16.46 | 16.19 | 16.40 | 62,863 | +0.05(+0.33%) |
Mar 17, 2022 | 16.20 | 16.69 | 15.82 | 16.34 | 19,029 | -0.21(-1.26%) |
Mar 16, 2022 | 15.95 | 16.63 | 15.76 | 16.55 | 31,871 | +0.80(+5.05%) |
Mar 15, 2022 | 16.03 | 16.29 | 15.69 | 15.75 | 31,780 | -0.16(-1.02%) |
Mar 14, 2022 | 16.54 | 16.61 | 15.89 | 15.92 | 34,870 | -0.66(-3.98%) |
Mar 11, 2022 | 17.38 | 17.38 | 16.53 | 16.58 | 22,996 | -0.70(-4.03%) |
Mar 10, 2022 | 17.17 | 17.37 | 16.92 | 17.27 | 23,832 | -0.14(-0.78%) |
Mar 09, 2022 | 17.51 | 17.93 | 17.28 | 17.41 | 47,439 | -0.04(-0.21%) |
Mar 08, 2022 | 17.63 | 17.94 | 17.41 | 17.45 | 36,252 | -0.21(-1.18%) |
Mar 07, 2022 | 17.65 | 18.33 | 17.60 | 17.65 | 39,185 | -0.05(-0.31%) |
Mar 04, 2022 | 18.11 | 18.12 | 17.64 | 17.71 | 18,017 | -0.49(-2.69%) |
Mar 03, 2022 | 18.32 | 18.97 | 17.96 | 18.20 | 35,053 | -0.14(-0.74%) |
Mar 02, 2022 | 17.58 | 18.38 | 17.58 | 18.33 | 28,861 | +0.72(+4.11%) |
Mar 01, 2022 | 18.80 | 18.91 | 17.59 | 17.61 | 47,440 | -0.94(-5.07%) |
Feb 28, 2022 | 18.73 | 18.73 | 18.52 | 18.55 | 27,531 | -0.28(-1.49%) |
Feb 25, 2022 | 18.50 | 18.98 | 18.56 | 18.83 | 14,407 | +0.45(+2.46%) |
Feb 24, 2022 | 17.89 | 18.47 | 17.45 | 18.38 | 72,017 | +0.11(+0.59%) |
Feb 23, 2022 | 18.70 | 18.97 | 18.03 | 18.27 | 34,171 | -0.41(-2.18%) |
Feb 22, 2022 | 17.98 | 18.72 | 17.98 | 18.68 | 57,580 | +0.58(+3.20%) |
Feb 18, 2022 | 18.10 | 0 | +0.24(+1.32%) | |||
Feb 17, 2022 | 18.14 | 18.14 | 17.54 | 17.86 | 25,226 | -0.39(-2.13%) |
Feb 16, 2022 | 18.03 | 18.25 | 17.93 | 18.25 | 8,195 | +0.14(+0.80%) |
Feb 15, 2022 | 18.24 | 18.37 | 17.85 | 18.11 | 17,084 | +0.14(+0.76%) |
Feb 14, 2022 | 17.67 | 18.14 | 17.53 | 17.97 | 59,081 | +0.42(+2.37%) |
Feb 11, 2022 | 17.83 | 18.04 | 17.55 | 17.55 | 25,525 | -0.26(-1.47%) |
Feb 10, 2022 | 17.87 | 18.34 | 17.72 | 17.82 | 33,172 | -0.17(-0.95%) |
Feb 09, 2022 | 18.30 | 18.30 | 17.92 | 17.99 | 18,846 | -0.09(-0.50%) |
Feb 08, 2022 | 17.92 | 18.35 | 17.92 | 18.08 | 12,063 | +0.16(+0.90%) |
Feb 07, 2022 | 18.04 | 18.19 | 17.82 | 17.92 | 24,536 | -0.19(-1.04%) |
Feb 04, 2022 | 17.77 | 18.37 | 17.61 | 18.10 | 17,754 | +0.31(+1.72%) |
Feb 03, 2022 | 18.18 | 17.77 | 17.80 | 30,380 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.58 | 18.82 | 18.07 | 18.26 | 27,307 | -0.32(-1.74%) |
Feb 01, 2022 | 18.37 | 18.73 | 17.89 | 18.58 | 38,908 | +0.21(+1.13%) |
Jan 31, 2022 | 17.65 | 18.47 | 18.37 | 30,621 | +0.58(+3.23%) | |
Jan 28, 2022 | 17.64 | 17.88 | 17.33 | 17.80 | 28,756 | +0.07(+0.41%) |
Jan 27, 2022 | 17.82 | 18.09 | 17.36 | 17.73 | 32,079 | +0.04(+0.25%) |
Jan 26, 2022 | 18.60 | 18.79 | 17.68 | 17.68 | 43,039 | -0.63(-3.44%) |
Jan 25, 2022 | 18.37 | 18.66 | 18.04 | 18.31 | 31,263 | -0.38(-2.02%) |
Jan 24, 2022 | 18.22 | 18.88 | 18.01 | 18.69 | 30,387 | +0.28(+1.51%) |
Jan 21, 2022 | 18.03 | 18.83 | 17.90 | 18.41 | 44,228 | +0.26(+1.44%) |
Jan 20, 2022 | 18.54 | 18.96 | 17.95 | 18.15 | 42,854 | -0.32(-1.75%) |
Jan 19, 2022 | 18.90 | 19.28 | 18.21 | 18.47 | 49,936 | -0.33(-1.77%) |
Jan 18, 2022 | 19.41 | 19.41 | 18.79 | 18.81 | 33,386 | -0.81(-4.13%) |
Jan 14, 2022 | 19.62 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.37 | 19.71 | 19.32 | 19.48 | 12,192 | +0.12(+0.60%) |
Jan 12, 2022 | 19.79 | 19.84 | 19.29 | 19.36 | 35,088 | -0.44(-2.23%) |
Jan 11, 2022 | 19.61 | 19.91 | 19.28 | 19.80 | 25,225 | +0.25(+1.29%) |
Jan 10, 2022 | 19.71 | 19.79 | 19.40 | 19.55 | 30,883 | -0.19(-0.96%) |
Jan 07, 2022 | 19.78 | 20.02 | 19.70 | 19.74 | 19,692 | -0.07(-0.36%) |
Jan 06, 2022 | 20.37 | 20.37 | 19.62 | 19.81 | 20,687 | +0.03(+0.14%) |
Jan 05, 2022 | 20.13 | 20.37 | 19.77 | 19.79 | 24,299 | -0.44(-2.18%) |
Jan 04, 2022 | 19.94 | 20.42 | 19.94 | 20.23 | 22,810 | +0.37(+1.86%) |
Jan 03, 2022 | 19.79 | 20.13 | 19.70 | 19.86 | 36,881 | +0.13(+0.64%) |
Dec 31, 2021 | 19.63 | 20.00 | 19.57 | 19.73 | 21,922 | +0.01(+0.05%) |
Dec 30, 2021 | 19.85 | 19.88 | 19.43 | 19.72 | 45,423 | -0.15(-0.77%) |
Dec 29, 2021 | 19.67 | 19.92 | 19.67 | 19.88 | 17,972 | +0.06(+0.32%) |
Dec 28, 2021 | 19.89 | 20.07 | 19.64 | 19.81 | 30,288 | -0.33(-1.65%) |
Dec 27, 2021 | 19.63 | 20.22 | 19.63 | 20.15 | 29,092 | +0.60(+3.08%) |
Dec 23, 2021 | 19.43 | 19.68 | 18.93 | 19.54 | 20,916 | +0.59(+3.13%) |
Dec 22, 2021 | 19.23 | 19.23 | 18.67 | 18.95 | 24,947 | +0.08(+0.43%) |
Dec 21, 2021 | 18.73 | 19.23 | 18.57 | 18.87 | 38,137 | +0.40(+2.14%) |
Dec 20, 2021 | 18.82 | 18.82 | 18.09 | 18.47 | 86,908 | -0.43(-2.28%) |
Dec 17, 2021 | 19.19 | 19.45 | 18.89 | 18.91 | 94,390 | -0.51(-2.64%) |
Dec 16, 2021 | 19.40 | 19.69 | 18.58 | 19.42 | 42,875 | +0.03(+0.14%) |
Dec 15, 2021 | 19.02 | 19.57 | 18.76 | 19.39 | 59,989 | +0.60(+3.21%) |
Dec 14, 2021 | 18.66 | 19.04 | 18.44 | 18.79 | 105,424 | -0.04(-0.19%) |
Dec 13, 2021 | 19.73 | 19.74 | 18.46 | 18.82 | 72,566 | -0.97(-4.91%) |
Dec 10, 2021 | 19.87 | 20.22 | 19.61 | 19.80 | 29,207 | -0.07(-0.36%) |
Dec 09, 2021 | 19.63 | 20.06 | 19.63 | 19.87 | 20,466 | -0.01(-0.05%) |
Dec 08, 2021 | 19.71 | 20.02 | 19.41 | 19.88 | 19,853 | +0.09(+0.45%) |
Dec 07, 2021 | 20.30 | 20.59 | 19.72 | 19.79 | 31,646 | -0.21(-1.03%) |
Dec 06, 2021 | 20.11 | 20.27 | 19.90 | 19.99 | 35,469 | +0.06(+0.32%) |
Dec 03, 2021 | 20.22 | 20.61 | 19.61 | 19.93 | 25,365 | -0.39(-1.90%) |
Dec 02, 2021 | 19.82 | 20.45 | 19.82 | 20.32 | 23,892 | +0.46(+2.31%) |