Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.067 | 9.400 | 8.993 | 9.308 | 69,312 | +0.04(+0.40%) |
Dec 29, 2022 | 9.039 | 9.335 | 8.873 | 9.271 | 55,615 | +0.33(+3.73%) |
Dec 28, 2022 | 9.113 | 9.234 | 8.855 | 8.938 | 34,401 | -0.16(-1.73%) |
Dec 27, 2022 | 8.697 | 9.206 | 8.614 | 9.095 | 55,728 | +0.41(+4.69%) |
Dec 23, 2022 | 8.364 | 8.780 | 8.225 | 8.688 | 83,588 | +0.33(+3.99%) |
Dec 22, 2022 | 8.207 | 8.419 | 8.197 | 8.355 | 107,827 | +0.06(+0.67%) |
Dec 21, 2022 | 8.382 | 8.382 | 8.197 | 8.299 | 93,907 | -0.06(-0.66%) |
Dec 20, 2022 | 8.327 | 8.382 | 8.133 | 8.355 | 77,132 | +0.03(+0.33%) |
Dec 19, 2022 | 8.660 | 8.697 | 8.244 | 8.327 | 51,942 | -0.31(-3.64%) |
Dec 16, 2022 | 8.790 | 8.864 | 8.604 | 8.641 | 71,723 | -0.17(-1.89%) |
Dec 15, 2022 | 8.845 | 9.419 | 8.623 | 8.808 | 55,618 | -0.18(-1.96%) |
Dec 14, 2022 | 8.725 | 9.086 | 8.651 | 8.984 | 63,981 | +0.20(+2.32%) |
Dec 13, 2022 | 8.753 | 8.864 | 8.392 | 8.780 | 213,205 | +0.25(+2.93%) |
Dec 12, 2022 | 8.836 | 8.882 | 8.459 | 8.530 | 42,027 | -0.42(-4.65%) |
Dec 09, 2022 | 8.790 | 9.012 | 8.790 | 8.947 | 22,988 | -0.05(-0.51%) |
Dec 08, 2022 | 9.104 | 9.271 | 8.984 | 8.993 | 44,988 | -0.14(-1.52%) |
Dec 07, 2022 | 9.372 | 9.372 | 9.104 | 9.132 | 41,505 | -0.28(-2.95%) |
Dec 06, 2022 | 9.141 | 9.483 | 9.104 | 9.409 | 105,932 | +0.18(+1.90%) |
Dec 05, 2022 | 9.252 | 9.419 | 9.058 | 9.234 | 183,687 | +0.03(+0.30%) |
Dec 02, 2022 | 9.141 | 9.468 | 9.002 | 9.206 | 151,305 | +0.01(+0.10%) |
Dec 01, 2022 | 9.187 | 9.335 | 9.086 | 9.197 | 38,012 | -0.06(-0.60%) |
Nov 30, 2022 | 9.160 | 9.266 | 8.975 | 9.252 | 70,280 | +0.08(+0.91%) |
Nov 29, 2022 | 9.474 | 9.474 | 9.076 | 9.169 | 73,570 | -0.21(-2.27%) |
Nov 28, 2022 | 9.928 | 9.928 | 9.345 | 9.382 | 26,151 | -0.57(-5.76%) |
Nov 25, 2022 | 9.715 | 10.11 | 9.243 | 9.955 | 16,445 | +0.31(+3.26%) |
Nov 23, 2022 | 9.604 | 9.752 | 9.437 | 9.641 | 38,852 | -0.06(-0.67%) |
Nov 22, 2022 | 9.252 | 9.733 | 9.214 | 9.705 | 48,868 | +0.49(+5.32%) |
Nov 21, 2022 | 9.224 | 9.437 | 9.076 | 9.215 | 105,108 | -0.09(-0.99%) |
Nov 18, 2022 | 9.391 | 9.437 | 9.123 | 9.308 | 21,916 | +0.05(+0.50%) |
Nov 17, 2022 | 9.076 | 9.433 | 9.030 | 9.261 | 36,560 | +0.19(+2.04%) |
Nov 16, 2022 | 9.423 | 9.653 | 9.076 | 9.076 | 28,762 | -0.25(-2.64%) |
Nov 15, 2022 | 9.669 | 10.14 | 9.145 | 9.323 | 36,363 | -0.26(-2.67%) |
Nov 14, 2022 | 9.925 | 9.952 | 9.542 | 9.578 | 34,464 | -0.47(-4.72%) |
Nov 11, 2022 | 10.10 | 10.29 | 9.970 | 10.05 | 27,972 | -0.08(-0.81%) |
Nov 10, 2022 | 9.952 | 10.14 | 9.596 | 10.13 | 52,861 | +0.50(+5.21%) |
Nov 09, 2022 | 9.715 | 9.742 | 9.587 | 9.633 | 28,491 | -0.13(-1.31%) |
Nov 08, 2022 | 9.706 | 9.824 | 9.624 | 9.760 | 44,885 | +0.02(+0.19%) |
Nov 07, 2022 | 9.669 | 9.770 | 9.578 | 9.742 | 83,454 | +0.16(+1.71%) |
Nov 04, 2022 | 9.259 | 9.578 | 9.259 | 9.578 | 19,304 | +0.32(+3.45%) |
Nov 03, 2022 | 9.149 | 9.304 | 9.122 | 9.259 | 17,291 | -0.02(-0.20%) |
Nov 02, 2022 | 9.295 | 9.277 | 39,262 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.131 | 9.423 | 9.049 | 9.368 | 13,524 | +0.32(+3.53%) |
Oct 31, 2022 | 9.140 | 9.140 | 8.555 | 9.049 | 52,150 | -0.25(-2.65%) |
Oct 28, 2022 | 8.529 | 9.295 | 8.485 | 9.295 | 62,361 | +0.88(+10.40%) |
Oct 27, 2022 | 8.328 | 8.620 | 8.237 | 8.420 | 67,958 | +0.20(+2.44%) |
Oct 26, 2022 | 8.319 | 8.383 | 8.210 | 8.219 | 106,633 | -0.02(-0.22%) |
Oct 25, 2022 | 8.091 | 8.299 | 8.073 | 8.237 | 32,349 | +0.19(+2.38%) |
Oct 24, 2022 | 8.037 | 8.194 | 7.991 | 8.046 | 48,303 | -0.05(-0.68%) |
Oct 21, 2022 | 7.991 | 8.100 | 7.881 | 8.100 | 46,075 | +0.17(+2.19%) |
Oct 20, 2022 | 8.050 | 8.068 | 7.854 | 7.927 | 46,775 | -0.10(-1.25%) |
Oct 19, 2022 | 8.036 | 8.109 | 7.945 | 8.027 | 41,593 | -0.05(-0.68%) |
Oct 18, 2022 | 7.936 | 8.191 | 7.872 | 8.082 | 64,201 | +0.16(+2.07%) |
Oct 17, 2022 | 8.000 | 8.164 | 7.845 | 7.918 | 32,747 | -0.04(-0.46%) |
Oct 14, 2022 | 8.228 | 8.237 | 7.927 | 7.954 | 17,032 | -0.19(-2.35%) |
Oct 13, 2022 | 7.954 | 8.287 | 7.954 | 8.146 | 19,945 | +0.04(+0.45%) |
Oct 12, 2022 | 8.356 | 8.458 | 8.018 | 8.109 | 27,316 | -0.25(-2.95%) |
Oct 11, 2022 | 8.228 | 8.474 | 8.219 | 8.356 | 35,423 | +0.16(+2.00%) |
Oct 10, 2022 | 8.018 | 8.301 | 8.018 | 8.191 | 27,703 | +0.25(+3.10%) |
Oct 07, 2022 | 8.000 | 8.097 | 7.845 | 7.945 | 68,167 | -0.11(-1.36%) |
Oct 06, 2022 | 8.119 | 8.319 | 7.991 | 8.055 | 60,472 | -0.05(-0.56%) |
Oct 05, 2022 | 8.036 | 8.264 | 7.772 | 8.100 | 58,667 | -0.07(-0.89%) |
Oct 04, 2022 | 8.055 | 8.287 | 7.986 | 8.173 | 58,551 | +0.19(+2.40%) |
Oct 03, 2022 | 8.201 | 8.201 | 7.923 | 7.982 | 33,211 | -0.12(-1.46%) |
Sep 30, 2022 | 8.255 | 8.401 | 7.918 | 8.100 | 67,816 | -0.21(-2.52%) |
Sep 29, 2022 | 8.602 | 8.693 | 8.146 | 8.310 | 40,574 | -0.36(-4.11%) |
Sep 28, 2022 | 8.091 | 8.794 | 8.091 | 8.666 | 32,606 | +0.56(+6.86%) |
Sep 27, 2022 | 8.520 | 8.539 | 8.027 | 8.109 | 73,948 | -0.35(-4.15%) |
Sep 26, 2022 | 8.812 | 8.835 | 8.356 | 8.461 | 62,636 | -0.34(-3.89%) |
Sep 23, 2022 | 8.867 | 8.876 | 8.661 | 8.803 | 30,873 | -0.10(-1.13%) |
Sep 22, 2022 | 8.885 | 8.981 | 8.675 | 8.903 | 34,471 | -0.05(-0.61%) |
Sep 21, 2022 | 9.213 | 9.286 | 8.921 | 8.958 | 48,863 | -0.20(-2.19%) |
Sep 20, 2022 | 8.903 | 9.279 | 8.903 | 9.158 | 52,312 | +0.11(+1.21%) |
Sep 19, 2022 | 8.666 | 9.058 | 8.611 | 9.049 | 123,211 | +0.26(+3.01%) |
Sep 16, 2022 | 9.304 | 9.304 | 8.748 | 8.784 | 109,634 | -0.55(-5.87%) |
Sep 15, 2022 | 9.961 | 9.961 | 9.250 | 9.332 | 35,064 | -0.61(-6.15%) |
Sep 14, 2022 | 10.02 | 10.15 | 9.853 | 9.943 | 44,526 | -0.07(-0.73%) |
Sep 13, 2022 | 10.11 | 10.41 | 9.906 | 10.02 | 35,144 | -0.32(-3.09%) |
Sep 12, 2022 | 10.15 | 10.44 | 9.970 | 10.34 | 44,634 | +0.16(+1.61%) |
Sep 09, 2022 | 10.17 | 10.44 | 10.04 | 10.17 | 33,159 | +0.00(+0.00%) |
Sep 08, 2022 | 10.13 | 10.19 | 10.03 | 10.17 | 16,110 | -0.05(-0.53%) |
Sep 07, 2022 | 10.33 | 10.34 | 10.06 | 10.23 | 132,184 | -0.03(-0.27%) |
Sep 06, 2022 | 10.44 | 10.44 | 10.15 | 10.25 | 13,787 | -0.15(-1.40%) |
Sep 02, 2022 | 10.36 | 10.44 | 10.20 | 10.40 | 26,484 | +0.12(+1.15%) |
Sep 01, 2022 | 10.08 | 10.36 | 10.08 | 10.28 | 49,913 | +0.15(+1.44%) |
Aug 31, 2022 | 10.21 | 10.37 | 9.970 | 10.13 | 37,752 | +0.02(+0.18%) |
Aug 30, 2022 | 10.33 | 10.35 | 9.943 | 10.12 | 57,224 | -0.27(-2.63%) |
Aug 29, 2022 | 10.27 | 10.63 | 10.22 | 10.39 | 160,204 | -0.21(-1.98%) |
Aug 26, 2022 | 11.78 | 11.78 | 10.49 | 10.60 | 97,490 | -1.18(-9.99%) |
Aug 25, 2022 | 12.21 | 12.25 | 11.69 | 11.78 | 46,309 | -0.46(-3.73%) |
Aug 24, 2022 | 12.45 | 12.68 | 12.22 | 12.23 | 33,272 | -0.14(-1.11%) |
Aug 23, 2022 | 12.68 | 12.73 | 12.34 | 12.37 | 25,506 | -0.20(-1.60%) |
Aug 22, 2022 | 13.04 | 13.37 | 12.52 | 12.57 | 26,158 | -0.55(-4.17%) |
Aug 19, 2022 | 13.43 | 13.68 | 12.98 | 13.12 | 22,396 | -0.36(-2.64%) |
Aug 18, 2022 | 13.77 | 13.77 | 13.35 | 13.47 | 20,684 | -0.26(-1.86%) |
Aug 17, 2022 | 13.06 | 13.73 | 13.02 | 13.73 | 12,733 | +0.62(+4.76%) |
Aug 16, 2022 | 12.68 | 13.17 | 12.68 | 13.10 | 18,649 | +0.36(+2.84%) |
Aug 15, 2022 | 12.85 | 13.10 | 12.57 | 12.74 | 22,354 | -0.10(-0.77%) |
Aug 12, 2022 | 13.09 | 13.19 | 12.74 | 12.84 | 29,459 | -0.09(-0.70%) |
Aug 11, 2022 | 12.84 | 13.16 | 12.39 | 12.93 | 63,229 | +0.32(+2.51%) |
Aug 10, 2022 | 12.42 | 12.75 | 12.20 | 12.62 | 43,521 | +0.03(+0.22%) |
Aug 09, 2022 | 13.38 | 14.57 | 12.01 | 12.59 | 187,587 | -4.29(-25.43%) |
Aug 08, 2022 | 16.40 | 17.09 | 16.40 | 16.88 | 17,485 | +0.14(+0.86%) |
Aug 05, 2022 | 16.54 | 16.81 | 16.54 | 16.74 | 8,110 | +0.02(+0.11%) |
Aug 04, 2022 | 16.54 | 16.72 | 16.46 | 16.72 | 8,274 | +0.04(+0.22%) |
Aug 03, 2022 | 16.75 | 16.80 | 16.46 | 16.68 | 13,585 | +0.08(+0.49%) |
Aug 02, 2022 | 17.10 | 17.15 | 16.60 | 16.60 | 8,529 | -0.52(-3.06%) |
Aug 01, 2022 | 16.49 | 17.14 | 16.49 | 17.13 | 10,443 | +0.44(+2.65%) |
Jul 29, 2022 | 16.77 | 16.86 | 16.49 | 16.68 | 17,380 | -0.12(-0.70%) |
Jul 28, 2022 | 17.09 | 17.09 | 16.64 | 16.80 | 7,641 | -0.09(-0.54%) |
Jul 27, 2022 | 16.24 | 16.89 | 16.24 | 16.89 | 16,594 | +0.68(+4.18%) |
Jul 26, 2022 | 16.64 | 16.64 | 16.18 | 16.21 | 9,441 | -0.60(-3.55%) |
Jul 25, 2022 | 17.09 | 17.10 | 16.66 | 16.81 | 14,711 | -0.11(-0.64%) |
Jul 22, 2022 | 17.19 | 17.25 | 16.83 | 16.92 | 10,814 | -0.23(-1.37%) |
Jul 21, 2022 | 17.02 | 17.15 | 16.76 | 17.15 | 11,892 | -0.01(-0.05%) |
Jul 20, 2022 | 17.14 | 17.24 | 16.99 | 17.16 | 17,462 | +0.19(+1.12%) |
Jul 19, 2022 | 16.65 | 17.24 | 16.58 | 16.97 | 20,067 | +0.53(+3.24%) |
Jul 18, 2022 | 16.49 | 16.54 | 16.28 | 16.44 | 12,480 | +0.01(+0.06%) |
Jul 15, 2022 | 16.05 | 16.53 | 15.91 | 16.43 | 21,957 | +0.64(+4.06%) |
Jul 14, 2022 | 15.93 | 15.93 | 15.66 | 15.79 | 11,642 | -0.30(-1.85%) |
Jul 13, 2022 | 15.88 | 16.27 | 15.88 | 16.09 | 16,311 | -0.20(-1.22%) |
Jul 12, 2022 | 16.20 | 16.64 | 16.20 | 16.29 | 14,389 | -0.02(-0.11%) |
Jul 11, 2022 | 16.39 | 16.40 | 16.26 | 16.30 | 12,864 | -0.12(-0.72%) |
Jul 08, 2022 | 16.48 | 16.69 | 16.31 | 16.42 | 15,365 | -0.23(-1.41%) |
Jul 07, 2022 | 16.31 | 16.86 | 16.31 | 16.66 | 24,230 | +0.55(+3.42%) |
Jul 06, 2022 | 16.25 | 16.28 | 15.95 | 16.11 | 13,883 | -0.14(-0.89%) |
Jul 05, 2022 | 15.84 | 16.25 | 14.26 | 16.25 | 15,552 | +0.14(+0.90%) |
Jul 01, 2022 | 16.01 | 16.16 | 15.92 | 16.11 | 13,080 | +0.06(+0.39%) |
Jun 30, 2022 | 15.81 | 16.05 | 15.81 | 16.04 | 15,030 | +0.00(+0.00%) |
Jun 29, 2022 | 16.27 | 16.27 | 15.80 | 16.04 | 33,698 | -0.20(-1.22%) |
Jun 28, 2022 | 16.32 | 16.42 | 16.23 | 16.24 | 20,591 | -0.08(-0.50%) |
Jun 27, 2022 | 17.03 | 17.03 | 16.27 | 16.32 | 23,272 | -0.61(-3.58%) |
Jun 24, 2022 | 16.32 | 17.14 | 16.32 | 16.93 | 144,588 | +0.63(+3.88%) |
Jun 23, 2022 | 15.73 | 16.38 | 15.73 | 16.30 | 23,827 | +0.63(+4.04%) |
Jun 22, 2022 | 15.55 | 15.73 | 15.55 | 15.66 | 47,001 | -0.12(-0.74%) |
Jun 21, 2022 | 15.77 | 15.91 | 15.65 | 15.78 | 40,170 | +0.10(+0.63%) |
Jun 17, 2022 | 15.57 | 15.82 | 15.55 | 15.68 | 40,840 | +0.04(+0.23%) |
Jun 16, 2022 | 15.65 | 15.69 | 15.50 | 15.64 | 31,380 | -0.33(-2.04%) |
Jun 15, 2022 | 15.55 | 16.17 | 15.55 | 15.97 | 33,007 | +0.47(+3.03%) |
Jun 14, 2022 | 15.61 | 15.78 | 15.43 | 15.50 | 59,888 | -0.12(-0.75%) |
Jun 13, 2022 | 15.56 | 15.83 | 15.36 | 15.62 | 29,585 | -0.14(-0.86%) |
Jun 10, 2022 | 15.97 | 16.11 | 15.59 | 15.75 | 54,001 | -0.46(-2.84%) |
Jun 09, 2022 | 16.15 | 16.26 | 16.14 | 16.21 | 21,933 | -0.14(-0.83%) |
Jun 08, 2022 | 16.58 | 16.92 | 16.15 | 16.35 | 32,796 | -0.33(-1.95%) |
Jun 07, 2022 | 16.92 | 16.97 | 16.62 | 16.67 | 22,815 | -0.32(-1.86%) |
Jun 06, 2022 | 16.27 | 17.28 | 16.10 | 16.99 | 48,113 | +0.97(+6.04%) |
Jun 03, 2022 | 16.27 | 16.31 | 15.95 | 16.02 | 37,829 | -0.42(-2.58%) |
Jun 02, 2022 | 16.13 | 16.45 | 16.11 | 16.45 | 28,947 | +0.36(+2.25%) |
Jun 01, 2022 | 16.27 | 16.27 | 16.00 | 16.09 | 37,022 | -0.18(-1.11%) |
May 31, 2022 | 16.27 | 16.41 | 16.18 | 16.27 | 34,837 | -0.21(-1.26%) |
May 27, 2022 | 16.43 | 16.50 | 16.36 | 16.48 | 13,537 | +0.38(+2.36%) |
May 26, 2022 | 15.82 | 16.22 | 15.78 | 16.10 | 61,223 | -0.01(-0.06%) |
May 25, 2022 | 16.08 | 16.26 | 15.82 | 16.11 | 43,295 | +0.03(+0.17%) |
May 24, 2022 | 15.82 | 16.20 | 15.68 | 16.08 | 84,474 | +0.24(+1.54%) |
May 23, 2022 | 15.55 | 15.87 | 15.35 | 15.83 | 30,294 | +0.37(+2.40%) |
May 20, 2022 | 15.42 | 15.58 | 15.11 | 15.46 | 70,928 | +0.13(+0.88%) |
May 19, 2022 | 15.11 | 15.36 | 14.93 | 15.33 | 86,661 | +0.18(+1.18%) |
May 18, 2022 | 15.08 | 15.29 | 14.92 | 15.15 | 54,734 | -0.14(-0.94%) |
May 17, 2022 | 14.99 | 15.35 | 14.99 | 15.29 | 44,231 | +0.50(+3.39%) |
May 16, 2022 | 14.55 | 14.97 | 14.34 | 14.79 | 36,227 | +0.29(+1.98%) |
May 13, 2022 | 14.07 | 14.72 | 14.00 | 14.50 | 68,834 | +0.56(+3.98%) |
May 12, 2022 | 13.29 | 14.00 | 13.15 | 13.95 | 39,967 | +0.55(+4.08%) |
May 11, 2022 | 13.31 | 13.69 | 13.24 | 13.40 | 37,110 | -0.05(-0.40%) |
May 10, 2022 | 13.60 | 13.75 | 13.06 | 13.46 | 59,932 | -0.20(-1.45%) |
May 09, 2022 | 13.73 | 13.99 | 13.51 | 13.65 | 66,414 | -0.19(-1.36%) |
May 06, 2022 | 13.82 | 14.07 | 13.50 | 13.84 | 52,008 | -0.11(-0.77%) |
May 05, 2022 | 14.29 | 14.33 | 13.61 | 13.95 | 53,609 | -0.45(-3.11%) |
May 04, 2022 | 14.54 | 14.54 | 13.63 | 14.40 | 43,596 | +0.13(+0.88%) |
May 03, 2022 | 14.57 | 14.57 | 14.08 | 14.27 | 38,726 | -0.39(-2.63%) |
May 02, 2022 | 14.40 | 14.85 | 14.33 | 14.66 | 29,198 | +0.40(+2.83%) |
Apr 29, 2022 | 14.98 | 15.26 | 13.92 | 14.25 | 69,989 | -0.68(-4.56%) |
Apr 28, 2022 | 14.91 | 15.18 | 14.53 | 14.93 | 15,786 | +0.22(+1.52%) |
Apr 27, 2022 | 14.74 | 14.93 | 14.51 | 14.71 | 29,502 | -0.12(-0.79%) |
Apr 26, 2022 | 15.37 | 15.37 | 14.71 | 14.83 | 25,745 | -0.58(-3.78%) |
Apr 25, 2022 | 15.19 | 15.49 | 15.11 | 15.41 | 22,005 | +0.12(+0.76%) |
Apr 22, 2022 | 15.29 | 15.65 | 15.15 | 15.29 | 25,686 | +0.03(+0.18%) |
Apr 21, 2022 | 15.89 | 15.89 | 15.24 | 15.27 | 27,825 | -0.22(-1.45%) |
Apr 20, 2022 | 15.58 | 15.93 | 15.44 | 15.49 | 18,012 | -0.09(-0.58%) |
Apr 19, 2022 | 14.78 | 15.78 | 14.78 | 15.58 | 42,310 | +0.76(+5.14%) |
Apr 18, 2022 | 15.15 | 15.15 | 14.67 | 14.82 | 43,357 | -0.22(-1.49%) |
Apr 14, 2022 | 15.36 | 15.45 | 15.04 | 15.04 | 55,401 | -0.23(-1.53%) |
Apr 13, 2022 | 14.79 | 15.59 | 14.79 | 15.28 | 44,224 | +0.01(+0.06%) |
Apr 12, 2022 | 15.34 | 15.61 | 15.05 | 15.27 | 38,335 | +0.04(+0.24%) |
Apr 11, 2022 | 15.45 | 15.69 | 15.15 | 15.23 | 33,330 | -0.35(-2.24%) |
Apr 08, 2022 | 15.90 | 15.99 | 15.53 | 15.58 | 35,080 | -0.21(-1.31%) |
Apr 07, 2022 | 15.69 | 15.93 | 15.53 | 15.79 | 25,219 | -0.13(-0.79%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.71 | 15.91 | 30,928 | -0.22(-1.39%) |
Apr 05, 2022 | 16.52 | 16.52 | 16.06 | 16.14 | 41,644 | -0.38(-2.28%) |
Apr 04, 2022 | 16.30 | 16.66 | 16.14 | 16.51 | 27,371 | +0.15(+0.93%) |
Apr 01, 2022 | 16.57 | 16.57 | 15.98 | 16.36 | 43,609 | +0.36(+2.24%) |
Mar 31, 2022 | 16.31 | 16.31 | 15.91 | 16.00 | 71,285 | -0.39(-2.35%) |
Mar 30, 2022 | 16.66 | 16.77 | 16.37 | 16.39 | 29,259 | -0.45(-2.66%) |
Mar 29, 2022 | 16.22 | 16.97 | 16.14 | 16.84 | 64,457 | +0.85(+5.33%) |
Mar 28, 2022 | 15.96 | 16.14 | 15.61 | 15.98 | 54,205 | +0.01(+0.06%) |
Mar 25, 2022 | 16.40 | 16.40 | 15.89 | 15.97 | 32,293 | -0.49(-2.99%) |
Mar 24, 2022 | 16.25 | 16.73 | 16.15 | 16.47 | 31,866 | +0.46(+2.86%) |
Mar 23, 2022 | 15.90 | 16.23 | 15.90 | 16.01 | 31,374 | -0.02(-0.11%) |
Mar 22, 2022 | 16.14 | 16.32 | 15.78 | 16.03 | 29,919 | +0.13(+0.79%) |
Mar 21, 2022 | 16.42 | 16.42 | 15.75 | 15.90 | 20,793 | -0.34(-2.10%) |
Mar 18, 2022 | 16.08 | 16.31 | 16.04 | 16.24 | 63,454 | +0.05(+0.33%) |
Mar 17, 2022 | 16.05 | 16.53 | 15.67 | 16.19 | 19,207 | -0.21(-1.26%) |
Mar 16, 2022 | 15.80 | 16.48 | 15.62 | 16.40 | 32,171 | +0.79(+5.05%) |
Mar 15, 2022 | 15.88 | 16.14 | 15.54 | 15.61 | 32,078 | -0.16(-1.02%) |
Mar 14, 2022 | 16.39 | 16.46 | 15.74 | 15.77 | 35,197 | -0.65(-3.98%) |
Mar 11, 2022 | 17.22 | 17.22 | 16.38 | 16.42 | 23,212 | -0.69(-4.03%) |
Mar 10, 2022 | 17.01 | 17.21 | 16.76 | 17.11 | 24,055 | -0.13(-0.78%) |
Mar 09, 2022 | 17.35 | 17.76 | 17.12 | 17.25 | 47,885 | -0.04(-0.21%) |
Mar 08, 2022 | 17.46 | 17.78 | 17.25 | 17.28 | 36,593 | -0.21(-1.18%) |
Mar 07, 2022 | 17.48 | 18.16 | 17.44 | 17.49 | 39,553 | -0.05(-0.31%) |
Mar 04, 2022 | 17.94 | 17.96 | 17.47 | 17.54 | 18,187 | -0.48(-2.68%) |
Mar 03, 2022 | 18.15 | 18.79 | 17.79 | 18.03 | 35,382 | -0.13(-0.74%) |
Mar 02, 2022 | 17.42 | 18.21 | 17.42 | 18.16 | 29,132 | +0.72(+4.11%) |
Mar 01, 2022 | 18.63 | 18.74 | 17.43 | 17.44 | 47,886 | -0.93(-5.07%) |
Feb 28, 2022 | 18.56 | 18.56 | 18.35 | 18.38 | 27,790 | -0.28(-1.49%) |
Feb 25, 2022 | 18.33 | 18.81 | 18.39 | 18.66 | 14,542 | +0.45(+2.46%) |
Feb 24, 2022 | 17.72 | 18.30 | 17.29 | 18.21 | 72,694 | +0.11(+0.59%) |
Feb 23, 2022 | 18.53 | 18.79 | 17.87 | 18.10 | 34,492 | -0.40(-2.18%) |
Feb 22, 2022 | 17.81 | 18.55 | 17.81 | 18.50 | 58,121 | +0.57(+3.20%) |
Feb 18, 2022 | 17.93 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 17.97 | 17.97 | 17.38 | 17.70 | 25,463 | -0.39(-2.13%) |
Feb 16, 2022 | 17.86 | 18.08 | 17.76 | 18.08 | 8,272 | +0.14(+0.80%) |
Feb 15, 2022 | 18.07 | 18.20 | 17.69 | 17.94 | 17,244 | +0.13(+0.76%) |
Feb 14, 2022 | 17.51 | 17.97 | 17.36 | 17.80 | 59,636 | +0.41(+2.37%) |
Feb 11, 2022 | 17.66 | 17.88 | 17.39 | 17.39 | 25,764 | -0.26(-1.47%) |
Feb 10, 2022 | 17.70 | 18.17 | 17.55 | 17.65 | 33,484 | -0.17(-0.95%) |
Feb 09, 2022 | 18.13 | 18.13 | 17.75 | 17.82 | 19,023 | -0.09(-0.50%) |
Feb 08, 2022 | 17.75 | 18.18 | 17.75 | 17.91 | 12,177 | +0.16(+0.90%) |
Feb 07, 2022 | 17.87 | 18.02 | 17.65 | 17.75 | 24,767 | -0.19(-1.04%) |
Feb 04, 2022 | 17.61 | 18.19 | 17.45 | 17.94 | 17,921 | +0.30(+1.72%) |
Feb 03, 2022 | 18.01 | 17.61 | 17.63 | 30,665 | -0.45(-2.51%) | |
Feb 02, 2022 | 18.41 | 18.65 | 17.90 | 18.09 | 27,563 | -0.32(-1.74%) |
Feb 01, 2022 | 18.20 | 18.56 | 17.72 | 18.41 | 39,274 | +0.20(+1.13%) |
Jan 31, 2022 | 17.48 | 18.30 | 18.20 | 30,909 | +0.57(+3.23%) | |
Jan 28, 2022 | 17.47 | 17.71 | 17.17 | 17.63 | 29,026 | +0.07(+0.41%) |
Jan 27, 2022 | 17.65 | 17.92 | 17.20 | 17.56 | 32,380 | +0.04(+0.25%) |
Jan 26, 2022 | 18.43 | 18.61 | 17.52 | 17.52 | 43,443 | -0.62(-3.44%) |
Jan 25, 2022 | 18.20 | 18.49 | 17.87 | 18.14 | 31,557 | -0.37(-2.02%) |
Jan 24, 2022 | 18.05 | 18.70 | 17.84 | 18.52 | 30,672 | +0.28(+1.51%) |
Jan 21, 2022 | 17.86 | 18.66 | 17.73 | 18.24 | 44,644 | +0.26(+1.44%) |
Jan 20, 2022 | 18.37 | 18.78 | 17.78 | 17.98 | 43,257 | -0.32(-1.75%) |
Jan 19, 2022 | 18.72 | 19.10 | 18.04 | 18.30 | 50,406 | -0.33(-1.77%) |
Jan 18, 2022 | 19.23 | 19.23 | 18.61 | 18.63 | 33,700 | -0.80(-4.13%) |
Jan 14, 2022 | 19.43 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.19 | 19.53 | 19.14 | 19.30 | 12,307 | +0.12(+0.60%) |
Jan 12, 2022 | 19.60 | 19.65 | 19.11 | 19.18 | 35,417 | -0.44(-2.23%) |
Jan 11, 2022 | 19.42 | 19.73 | 19.10 | 19.62 | 25,462 | +0.25(+1.29%) |
Jan 10, 2022 | 19.52 | 19.60 | 19.21 | 19.37 | 31,173 | -0.19(-0.96%) |
Jan 07, 2022 | 19.59 | 19.83 | 19.51 | 19.56 | 19,877 | -0.07(-0.36%) |
Jan 06, 2022 | 20.18 | 20.18 | 19.43 | 19.63 | 20,881 | +0.03(+0.14%) |
Jan 05, 2022 | 19.94 | 20.18 | 19.58 | 19.60 | 24,528 | -0.44(-2.18%) |
Jan 04, 2022 | 19.75 | 20.23 | 19.75 | 20.04 | 23,025 | +0.37(+1.86%) |