Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.89 | 19.39 | 18.38 | 19.33 | 1,691,486 | +0.30(+1.58%) |
Dec 29, 2022 | 18.86 | 19.44 | 18.44 | 19.03 | 2,671,463 | +0.52(+2.81%) |
Dec 28, 2022 | 18.95 | 19.04 | 17.98 | 18.51 | 2,885,077 | -0.46(-2.42%) |
Dec 27, 2022 | 20.41 | 20.52 | 18.81 | 18.97 | 3,831,268 | -1.52(-7.42%) |
Dec 23, 2022 | 21.46 | 21.50 | 20.45 | 20.49 | 1,522,043 | -0.50(-2.38%) |
Dec 22, 2022 | 21.38 | 21.53 | 20.22 | 20.99 | 2,373,798 | -0.54(-2.51%) |
Dec 21, 2022 | 20.72 | 21.63 | 19.91 | 21.53 | 2,637,326 | +0.80(+3.86%) |
Dec 20, 2022 | 20.09 | 21.24 | 19.45 | 20.73 | 3,483,476 | +0.28(+1.37%) |
Dec 19, 2022 | 21.89 | 21.99 | 20.16 | 20.45 | 3,110,389 | -1.32(-6.06%) |
Dec 16, 2022 | 21.54 | 22.44 | 21.20 | 21.77 | 5,266,208 | -0.19(-0.87%) |
Dec 15, 2022 | 23.35 | 24.24 | 21.64 | 21.96 | 5,027,902 | -1.59(-6.75%) |
Dec 14, 2022 | 21.93 | 23.84 | 21.82 | 23.55 | 6,044,426 | +1.80(+8.28%) |
Dec 13, 2022 | 21.41 | 21.97 | 20.95 | 21.75 | 2,813,504 | +1.14(+5.53%) |
Dec 12, 2022 | 20.40 | 21.25 | 20.07 | 20.61 | 2,161,345 | +0.13(+0.63%) |
Dec 09, 2022 | 20.99 | 22.05 | 20.44 | 20.48 | 2,342,640 | -0.56(-2.66%) |
Dec 08, 2022 | 20.55 | 21.18 | 20.17 | 21.04 | 2,722,872 | +0.85(+4.21%) |
Dec 07, 2022 | 20.53 | 21.00 | 20.00 | 20.19 | 1,962,334 | -0.21(-1.03%) |
Dec 06, 2022 | 21.95 | 22.12 | 20.18 | 20.40 | 3,699,061 | -1.45(-6.64%) |
Dec 05, 2022 | 22.18 | 22.71 | 21.64 | 21.85 | 3,589,085 | -0.37(-1.67%) |
Dec 02, 2022 | 20.05 | 22.99 | 19.28 | 22.22 | 6,248,022 | +1.76(+8.60%) |
Dec 01, 2022 | 20.83 | 21.48 | 19.88 | 20.46 | 5,045,469 | -0.48(-2.29%) |
Nov 30, 2022 | 20.89 | 21.37 | 20.26 | 20.94 | 4,187,126 | -0.01(-0.05%) |
Nov 29, 2022 | 21.94 | 22.07 | 20.86 | 20.95 | 3,663,421 | -0.66(-3.05%) |
Nov 28, 2022 | 22.81 | 23.10 | 21.32 | 21.61 | 4,707,571 | -1.65(-7.09%) |
Nov 25, 2022 | 22.84 | 23.50 | 22.80 | 23.26 | 1,981,436 | +0.39(+1.71%) |
Nov 23, 2022 | 21.60 | 23.03 | 21.48 | 22.87 | 4,918,924 | +1.25(+5.78%) |
Nov 22, 2022 | 21.00 | 21.70 | 20.39 | 21.62 | 4,209,291 | +0.64(+3.05%) |
Nov 21, 2022 | 20.01 | 21.15 | 19.75 | 20.98 | 3,654,537 | +0.58(+2.84%) |
Nov 18, 2022 | 20.84 | 21.06 | 19.95 | 20.40 | 4,735,657 | +0.05(+0.25%) |
Nov 17, 2022 | 19.93 | 20.47 | 19.32 | 20.35 | 3,085,860 | -0.31(-1.50%) |
Nov 16, 2022 | 20.61 | 21.88 | 20.35 | 20.66 | 3,639,551 | -0.37(-1.76%) |
Nov 15, 2022 | 20.73 | 22.30 | 20.44 | 21.03 | 7,150,359 | +1.74(+9.02%) |
Nov 14, 2022 | 20.52 | 20.74 | 18.92 | 19.29 | 4,065,550 | -1.28(-6.22%) |
Nov 11, 2022 | 20.47 | 21.54 | 20.08 | 20.57 | 5,355,075 | +0.22(+1.08%) |
Nov 10, 2022 | 19.95 | 21.01 | 18.60 | 20.35 | 8,692,109 | +1.08(+5.60%) |
Nov 09, 2022 | 20.50 | 20.62 | 18.36 | 19.27 | 13,415,336 | +2.29(+13.49%) |
Nov 08, 2022 | 16.49 | 17.60 | 16.45 | 16.98 | 4,864,241 | +1.04(+6.52%) |
Nov 07, 2022 | 16.94 | 17.17 | 15.67 | 15.94 | 3,319,052 | -0.93(-5.51%) |
Nov 04, 2022 | 17.78 | 17.90 | 16.10 | 16.87 | 3,187,208 | -0.56(-3.21%) |
Nov 03, 2022 | 16.85 | 17.86 | 16.69 | 17.43 | 2,724,337 | +0.46(+2.71%) |
Nov 02, 2022 | 18.23 | 16.84 | 16.97 | 2,768,007 | -1.46(-7.92%) | |
Nov 01, 2022 | 18.50 | 18.85 | 18.03 | 18.43 | 2,415,485 | +0.33(+1.82%) |
Oct 31, 2022 | 17.49 | 18.28 | 17.23 | 18.10 | 2,283,750 | +0.61(+3.49%) |
Oct 28, 2022 | 17.01 | 17.55 | 16.68 | 17.49 | 2,855,275 | +0.47(+2.76%) |
Oct 27, 2022 | 16.65 | 17.51 | 16.37 | 17.02 | 2,797,476 | +0.67(+4.10%) |
Oct 26, 2022 | 16.31 | 17.20 | 16.21 | 16.35 | 2,464,575 | +0.32(+2.00%) |
Oct 25, 2022 | 15.13 | 16.23 | 15.13 | 16.03 | 2,128,877 | +0.90(+5.95%) |
Oct 24, 2022 | 15.16 | 15.39 | 14.64 | 15.13 | 2,784,516 | -0.01(-0.07%) |
Oct 21, 2022 | 14.66 | 15.27 | 13.86 | 15.14 | 4,881,708 | +0.44(+2.99%) |
Oct 20, 2022 | 14.61 | 14.91 | 14.17 | 14.70 | 1,804,614 | +0.09(+0.62%) |
Oct 19, 2022 | 15.08 | 15.14 | 14.29 | 14.61 | 3,066,529 | -0.75(-4.88%) |
Oct 18, 2022 | 15.27 | 15.77 | 14.86 | 15.36 | 4,076,412 | +0.42(+2.81%) |
Oct 17, 2022 | 15.50 | 16.07 | 14.33 | 14.94 | 5,528,353 | -0.56(-3.61%) |
Oct 14, 2022 | 16.50 | 16.79 | 15.47 | 15.50 | 1,851,762 | -0.95(-5.78%) |
Oct 13, 2022 | 15.31 | 16.59 | 15.20 | 16.45 | 3,467,468 | +0.20(+1.23%) |
Oct 12, 2022 | 17.07 | 17.07 | 15.74 | 16.25 | 1,935,113 | -0.75(-4.41%) |
Oct 11, 2022 | 16.69 | 17.32 | 16.23 | 17.00 | 2,118,820 | +0.31(+1.86%) |
Oct 10, 2022 | 16.66 | 16.76 | 16.08 | 16.69 | 1,602,013 | +0.19(+1.15%) |
Oct 07, 2022 | 16.30 | 16.62 | 16.00 | 16.50 | 1,704,936 | -0.18(-1.08%) |
Oct 06, 2022 | 17.54 | 18.06 | 16.53 | 16.68 | 2,218,502 | -0.79(-4.52%) |
Oct 05, 2022 | 17.93 | 18.14 | 17.18 | 17.47 | 1,742,820 | -1.00(-5.41%) |
Oct 04, 2022 | 18.57 | 18.79 | 18.06 | 18.47 | 2,565,644 | +0.75(+4.23%) |
Oct 03, 2022 | 16.79 | 17.94 | 16.44 | 17.72 | 2,496,926 | +1.14(+6.88%) |
Sep 30, 2022 | 16.40 | 17.26 | 16.23 | 16.58 | 2,238,317 | +0.15(+0.91%) |
Sep 29, 2022 | 17.21 | 17.48 | 16.15 | 16.43 | 2,252,583 | -1.13(-6.44%) |
Sep 28, 2022 | 16.82 | 17.65 | 16.38 | 17.56 | 2,212,682 | +0.73(+4.34%) |
Sep 27, 2022 | 16.70 | 17.28 | 16.58 | 16.83 | 2,508,967 | +0.73(+4.53%) |
Sep 26, 2022 | 16.55 | 17.28 | 16.03 | 16.10 | 2,225,402 | -0.62(-3.71%) |
Sep 23, 2022 | 16.35 | 16.87 | 16.26 | 16.72 | 2,777,932 | -0.36(-2.11%) |
Sep 22, 2022 | 18.15 | 18.56 | 16.90 | 17.08 | 2,884,427 | -1.07(-5.90%) |
Sep 21, 2022 | 18.31 | 19.07 | 17.60 | 18.15 | 2,825,510 | -0.02(-0.11%) |
Sep 20, 2022 | 18.30 | 18.96 | 18.13 | 18.17 | 2,166,451 | -0.31(-1.68%) |
Sep 19, 2022 | 18.27 | 19.36 | 18.20 | 18.48 | 6,671,523 | +0.66(+3.70%) |
Sep 16, 2022 | 17.60 | 18.13 | 17.26 | 17.82 | 8,048,726 | -0.19(-1.05%) |
Sep 15, 2022 | 18.84 | 19.27 | 17.45 | 18.01 | 17,225,546 | -1.88(-9.45%) |
Sep 14, 2022 | 19.89 | 20.00 | 19.28 | 19.89 | 3,349,213 | -0.03(-0.15%) |
Sep 13, 2022 | 19.41 | 20.59 | 19.24 | 19.92 | 5,644,367 | -0.61(-2.97%) |
Sep 12, 2022 | 21.03 | 21.05 | 19.62 | 20.53 | 5,227,829 | -0.35(-1.68%) |
Sep 09, 2022 | 21.40 | 21.63 | 20.35 | 20.88 | 4,320,333 | -0.44(-2.06%) |
Sep 08, 2022 | 22.00 | 22.88 | 20.71 | 21.32 | 7,292,770 | -0.71(-3.22%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.53 | 22.03 | 5,675,970 | +1.26(+6.07%) |
Sep 06, 2022 | 20.62 | 21.13 | 19.97 | 20.77 | 3,043,134 | +0.50(+2.47%) |
Sep 02, 2022 | 21.66 | 21.81 | 18.92 | 20.27 | 4,823,524 | -1.19(-5.55%) |
Sep 01, 2022 | 20.69 | 21.56 | 20.24 | 21.46 | 3,570,488 | +0.56(+2.68%) |
Aug 31, 2022 | 21.54 | 21.99 | 20.30 | 20.90 | 4,064,955 | -0.46(-2.15%) |
Aug 30, 2022 | 22.15 | 22.87 | 20.97 | 21.36 | 3,594,456 | -0.25(-1.16%) |
Aug 29, 2022 | 21.18 | 22.39 | 20.63 | 21.61 | 1,908,252 | +0.09(+0.42%) |
Aug 26, 2022 | 22.36 | 23.18 | 21.21 | 21.52 | 2,779,008 | -0.68(-3.06%) |
Aug 25, 2022 | 22.16 | 22.75 | 21.22 | 22.20 | 3,395,351 | +0.76(+3.54%) |
Aug 24, 2022 | 20.60 | 21.93 | 20.41 | 21.44 | 4,490,428 | +1.09(+5.36%) |
Aug 23, 2022 | 20.84 | 20.93 | 18.86 | 20.35 | 5,117,380 | -0.15(-0.73%) |
Aug 22, 2022 | 20.35 | 20.71 | 19.50 | 20.50 | 3,701,859 | -0.50(-2.38%) |
Aug 19, 2022 | 21.48 | 21.82 | 20.03 | 21.00 | 4,664,059 | -1.26(-5.66%) |
Aug 18, 2022 | 21.08 | 22.65 | 20.44 | 22.26 | 6,367,770 | +0.76(+3.53%) |
Aug 17, 2022 | 21.67 | 22.09 | 20.81 | 21.50 | 4,384,593 | -0.49(-2.23%) |
Aug 16, 2022 | 22.71 | 22.72 | 21.57 | 21.99 | 4,094,563 | -0.93(-4.06%) |
Aug 15, 2022 | 23.00 | 23.59 | 22.43 | 22.92 | 5,705,124 | -0.38(-1.63%) |
Aug 12, 2022 | 21.65 | 23.33 | 21.05 | 23.30 | 5,604,162 | +1.99(+9.34%) |
Aug 11, 2022 | 23.98 | 24.00 | 21.00 | 21.31 | 7,561,262 | -2.27(-9.63%) |
Aug 10, 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 12,624,454 | +5.29(+28.92%) |
Aug 09, 2022 | 17.28 | 18.47 | 16.63 | 18.29 | 4,598,346 | -0.39(-2.09%) |
Aug 08, 2022 | 18.37 | 19.64 | 18.31 | 18.68 | 6,936,018 | +1.02(+5.78%) |
Aug 05, 2022 | 18.04 | 19.12 | 17.59 | 17.66 | 6,441,011 | +0.39(+2.26%) |
Aug 04, 2022 | 16.82 | 17.47 | 16.24 | 17.27 | 3,634,736 | +0.53(+3.17%) |
Aug 03, 2022 | 16.87 | 17.45 | 15.96 | 16.74 | 3,707,502 | -0.16(-0.95%) |
Aug 02, 2022 | 15.70 | 17.36 | 15.30 | 16.90 | 4,768,582 | +0.96(+6.06%) |
Aug 01, 2022 | 16.37 | 16.39 | 15.02 | 15.94 | 4,812,137 | -0.99(-5.87%) |
Jul 29, 2022 | 15.75 | 16.98 | 15.70 | 16.93 | 7,621,746 | +0.83(+5.15%) |
Jul 28, 2022 | 14.80 | 17.17 | 14.50 | 16.10 | 12,426,716 | +3.06(+23.47%) |
Jul 27, 2022 | 12.80 | 13.39 | 12.20 | 13.04 | 4,074,011 | +0.75(+6.10%) |
Jul 26, 2022 | 12.06 | 12.47 | 11.61 | 12.29 | 2,086,124 | +0.05(+0.41%) |
Jul 25, 2022 | 11.99 | 12.36 | 11.25 | 12.24 | 2,657,822 | +0.35(+2.94%) |
Jul 22, 2022 | 12.15 | 12.55 | 11.71 | 11.89 | 2,574,527 | -0.12(-1.00%) |
Jul 21, 2022 | 11.93 | 12.11 | 11.59 | 12.01 | 1,691,284 | -0.03(-0.25%) |
Jul 20, 2022 | 11.63 | 12.49 | 11.56 | 12.04 | 2,483,308 | +0.64(+5.61%) |
Jul 19, 2022 | 11.35 | 11.84 | 11.10 | 11.40 | 2,434,275 | +0.29(+2.61%) |
Jul 18, 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 3,205,853 | +0.28(+2.59%) |
Jul 15, 2022 | 10.64 | 10.98 | 9.240 | 10.83 | 6,105,340 | -0.17(-1.55%) |
Jul 14, 2022 | 10.89 | 11.21 | 10.56 | 11.00 | 1,492,262 | -0.05(-0.45%) |
Jul 13, 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 1,694,127 | -0.15(-1.34%) |
Jul 12, 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 1,803,920 | -0.52(-4.44%) |
Jul 11, 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 1,762,343 | -0.79(-6.31%) |
Jul 08, 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 2,566,676 | +0.46(+3.82%) |
Jul 07, 2022 | 11.04 | 12.30 | 11.04 | 12.05 | 2,729,178 | +1.15(+10.55%) |
Jul 06, 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 1,938,616 | -0.25(-2.24%) |
Jul 05, 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 2,512,131 | +0.06(+0.54%) |
Jul 01, 2022 | 11.00 | 11.51 | 10.83 | 11.09 | 1,900,182 | +0.08(+0.73%) |
Jun 30, 2022 | 10.82 | 11.38 | 10.30 | 11.01 | 5,070,309 | +0.32(+2.99%) |
Jun 29, 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 5,826,694 | -1.04(-8.87%) |
Jun 28, 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 2,999,837 | -0.74(-5.93%) |
Jun 27, 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 3,087,844 | +0.06(+0.48%) |
Jun 24, 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 8,622,702 | -1.30(-9.48%) |
Jun 23, 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 3,081,153 | +1.11(+8.81%) |
Jun 22, 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 2,636,375 | -0.08(-0.63%) |
Jun 21, 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 3,720,166 | -0.04(-0.31%) |
Jun 17, 2022 | 11.39 | 12.96 | 11.36 | 12.72 | 6,085,889 | +1.48(+13.17%) |
Jun 16, 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 3,738,787 | -0.88(-7.26%) |
Jun 15, 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 4,824,017 | +0.42(+3.59%) |
Jun 14, 2022 | 12.07 | 12.39 | 11.46 | 11.70 | 2,859,673 | -0.18(-1.52%) |
Jun 13, 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 4,561,042 | -0.76(-6.01%) |
Jun 10, 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 4,263,001 | -0.84(-6.23%) |
Jun 09, 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 4,900,926 | +0.06(+0.45%) |
Jun 08, 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 2,970,306 | -0.46(-3.31%) |
Jun 07, 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 4,225,213 | +0.31(+2.28%) |
Jun 06, 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 12,313,412 | +2.07(+18.00%) |
Jun 03, 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 2,936,281 | -0.07(-0.61%) |
Jun 02, 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 3,405,530 | +0.64(+5.86%) |
Jun 01, 2022 | 11.28 | 11.58 | 10.78 | 10.93 | 2,860,343 | -0.15(-1.35%) |
May 31, 2022 | 11.11 | 11.48 | 10.79 | 11.08 | 4,037,325 | -0.01(-0.09%) |
May 27, 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 4,224,519 | +0.56(+5.32%) |
May 26, 2022 | 9.660 | 10.92 | 9.540 | 10.53 | 4,747,904 | +0.87(+9.01%) |
May 25, 2022 | 9.110 | 9.880 | 9.021 | 9.660 | 4,381,574 | +0.44(+4.77%) |
May 24, 2022 | 9.200 | 9.405 | 8.820 | 9.220 | 4,024,086 | -0.19(-2.02%) |
May 23, 2022 | 9.240 | 9.600 | 8.780 | 9.410 | 3,589,393 | +0.34(+3.75%) |
May 20, 2022 | 9.050 | 9.600 | 8.675 | 9.070 | 5,356,021 | +0.06(+0.67%) |
May 19, 2022 | 8.340 | 9.160 | 8.260 | 9.010 | 5,113,379 | +0.51(+6.00%) |
May 18, 2022 | 7.750 | 9.230 | 7.740 | 8.500 | 8,149,685 | +0.59(+7.46%) |
May 17, 2022 | 7.130 | 7.935 | 7.020 | 7.910 | 5,842,176 | +0.98(+14.14%) |
May 16, 2022 | 7.070 | 7.370 | 6.620 | 6.930 | 6,527,929 | -0.15(-2.12%) |
May 13, 2022 | 6.570 | 7.410 | 6.430 | 7.080 | 7,635,601 | +0.88(+14.19%) |
May 12, 2022 | 6.160 | 6.535 | 5.445 | 6.200 | 9,832,323 | -0.22(-3.43%) |
May 11, 2022 | 6.180 | 7.390 | 6.170 | 6.420 | 10,038,411 | -0.50(-7.23%) |
May 10, 2022 | 7.660 | 7.670 | 6.490 | 6.920 | 9,888,674 | -0.39(-5.34%) |
May 09, 2022 | 8.560 | 8.630 | 7.140 | 7.310 | 6,377,017 | -1.56(-17.59%) |
May 06, 2022 | 9.110 | 9.210 | 8.350 | 8.870 | 6,847,516 | -0.29(-3.17%) |
May 05, 2022 | 9.050 | 9.190 | 8.545 | 9.160 | 4,888,167 | -0.09(-0.97%) |
May 04, 2022 | 8.260 | 9.330 | 8.130 | 9.250 | 6,348,049 | +1.01(+12.26%) |
May 03, 2022 | 7.200 | 8.320 | 7.070 | 8.240 | 6,321,186 | +1.03(+14.29%) |
May 02, 2022 | 6.520 | 7.400 | 6.440 | 7.210 | 6,639,258 | +0.68(+10.41%) |
Apr 29, 2022 | 6.770 | 7.035 | 6.485 | 6.530 | 3,023,999 | -0.27(-3.97%) |
Apr 28, 2022 | 6.790 | 7.120 | 6.305 | 6.800 | 5,705,220 | +0.06(+0.89%) |
Apr 27, 2022 | 6.660 | 7.210 | 6.650 | 6.740 | 4,763,305 | -0.08(-1.17%) |
Apr 26, 2022 | 7.010 | 7.175 | 6.730 | 6.820 | 5,339,213 | -0.31(-4.35%) |
Apr 25, 2022 | 6.860 | 7.180 | 6.600 | 7.130 | 5,274,287 | +0.11(+1.57%) |
Apr 22, 2022 | 7.380 | 7.650 | 6.965 | 7.020 | 8,098,002 | -0.37(-5.01%) |
Apr 21, 2022 | 8.610 | 8.680 | 7.170 | 7.390 | 11,471,002 | -1.10(-12.96%) |
Apr 20, 2022 | 9.190 | 9.380 | 8.490 | 8.490 | 4,216,809 | -0.65(-7.11%) |
Apr 19, 2022 | 8.440 | 9.280 | 8.260 | 9.140 | 4,664,100 | +0.62(+7.28%) |
Apr 18, 2022 | 8.670 | 8.750 | 8.350 | 8.520 | 2,752,218 | -0.22(-2.52%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.720 | 8.740 | 3,132,739 | -0.45(-4.90%) |
Apr 13, 2022 | 9.180 | 9.350 | 8.970 | 9.190 | 4,602,860 | -0.06(-0.65%) |
Apr 12, 2022 | 9.510 | 9.830 | 9.240 | 9.250 | 4,459,349 | -0.23(-2.43%) |
Apr 11, 2022 | 9.170 | 9.870 | 9.090 | 9.480 | 4,188,811 | +0.20(+2.16%) |
Apr 08, 2022 | 10.18 | 10.28 | 9.270 | 9.280 | 5,516,145 | -1.13(-10.85%) |
Apr 07, 2022 | 11.00 | 11.13 | 10.15 | 10.41 | 4,833,361 | -0.62(-5.62%) |
Apr 06, 2022 | 12.48 | 12.66 | 10.55 | 11.03 | 12,667,557 | +0.46(+4.35%) |
Apr 05, 2022 | 11.94 | 12.17 | 10.44 | 10.57 | 6,341,069 | -1.35(-11.33%) |
Apr 04, 2022 | 11.03 | 12.75 | 11.03 | 11.92 | 5,946,162 | +0.98(+8.96%) |
Apr 01, 2022 | 11.30 | 11.68 | 10.91 | 10.94 | 3,563,504 | -0.33(-2.93%) |
Mar 31, 2022 | 11.30 | 11.81 | 11.04 | 11.27 | 4,769,063 | -0.03(-0.27%) |
Mar 30, 2022 | 12.22 | 12.28 | 11.26 | 11.30 | 4,040,089 | -0.98(-7.98%) |
Mar 29, 2022 | 12.30 | 12.56 | 11.78 | 12.28 | 4,199,902 | +0.04(+0.33%) |
Mar 28, 2022 | 12.87 | 13.22 | 11.69 | 12.24 | 4,474,733 | -0.82(-6.28%) |
Mar 25, 2022 | 13.59 | 13.60 | 12.60 | 13.06 | 3,971,216 | -0.59(-4.32%) |
Mar 24, 2022 | 13.51 | 13.78 | 13.19 | 13.65 | 1,691,342 | +0.32(+2.40%) |
Mar 23, 2022 | 13.10 | 13.70 | 12.55 | 13.33 | 1,901,296 | +0.01(+0.08%) |
Mar 22, 2022 | 13.30 | 13.96 | 13.12 | 13.32 | 2,763,117 | +0.03(+0.23%) |
Mar 21, 2022 | 12.97 | 13.59 | 12.73 | 13.29 | 4,256,439 | +0.15(+1.14%) |
Mar 18, 2022 | 12.29 | 13.22 | 12.11 | 13.14 | 5,733,027 | +0.61(+4.87%) |
Mar 17, 2022 | 11.98 | 12.58 | 11.95 | 12.53 | 3,233,847 | +0.73(+6.19%) |
Mar 16, 2022 | 10.98 | 11.84 | 10.72 | 11.80 | 3,514,104 | +1.01(+9.36%) |
Mar 15, 2022 | 10.17 | 10.81 | 9.830 | 10.79 | 2,660,058 | +0.59(+5.78%) |
Mar 14, 2022 | 10.58 | 10.77 | 10.09 | 10.20 | 1,951,156 | -0.42(-3.95%) |
Mar 11, 2022 | 11.10 | 11.59 | 10.53 | 10.62 | 1,973,567 | -0.33(-3.01%) |
Mar 10, 2022 | 10.69 | 11.04 | 10.43 | 10.95 | 3,219,297 | +0.21(+1.96%) |
Mar 09, 2022 | 10.73 | 11.11 | 10.30 | 10.74 | 3,267,005 | +0.21(+1.99%) |
Mar 08, 2022 | 9.820 | 10.84 | 9.485 | 10.53 | 4,048,955 | +1.00(+10.49%) |
Mar 07, 2022 | 9.490 | 10.19 | 9.400 | 9.530 | 3,197,886 | +0.31(+3.36%) |
Mar 04, 2022 | 9.690 | 9.830 | 9.060 | 9.220 | 3,839,568 | -0.59(-6.01%) |
Mar 03, 2022 | 9.700 | 10.27 | 9.050 | 9.810 | 7,024,085 | +0.45(+4.81%) |
Mar 02, 2022 | 11.50 | 11.64 | 9.000 | 9.360 | 13,880,608 | -2.36(-20.14%) |
Mar 01, 2022 | 11.37 | 11.84 | 11.20 | 11.72 | 6,147,612 | +0.48(+4.27%) |
Feb 28, 2022 | 10.47 | 11.38 | 10.38 | 11.24 | 4,928,991 | +1.02(+9.98%) |
Feb 25, 2022 | 9.800 | 10.26 | 9.870 | 10.22 | 3,464,670 | +0.47(+4.82%) |
Feb 24, 2022 | 8.170 | 9.850 | 8.021 | 9.750 | 5,941,655 | +1.24(+14.57%) |
Feb 23, 2022 | 8.710 | 8.800 | 8.400 | 8.510 | 3,586,924 | -0.07(-0.82%) |
Feb 22, 2022 | 8.780 | 8.970 | 8.515 | 8.580 | 2,581,790 | -0.41(-4.56%) |
Feb 18, 2022 | 8.990 | 0 | -0.31(-3.33%) | |||
Feb 17, 2022 | 9.510 | 9.720 | 9.190 | 9.300 | 2,306,786 | -0.44(-4.52%) |
Feb 16, 2022 | 9.590 | 9.850 | 9.400 | 9.740 | 2,054,231 | -0.08(-0.81%) |
Feb 15, 2022 | 9.320 | 9.900 | 9.160 | 9.820 | 3,992,491 | +0.93(+10.46%) |
Feb 14, 2022 | 8.960 | 9.400 | 8.830 | 8.890 | 2,402,173 | -0.10(-1.11%) |
Feb 11, 2022 | 9.570 | 9.900 | 8.900 | 8.990 | 3,790,520 | -0.61(-6.35%) |
Feb 10, 2022 | 9.760 | 10.21 | 9.500 | 9.600 | 3,616,959 | -0.58(-5.70%) |
Feb 09, 2022 | 10.24 | 10.42 | 9.825 | 10.18 | 5,438,203 | +0.42(+4.30%) |
Feb 08, 2022 | 9.440 | 9.840 | 9.420 | 9.760 | 4,578,486 | +0.23(+2.41%) |
Feb 07, 2022 | 9.890 | 10.26 | 9.500 | 9.530 | 3,118,168 | -0.36(-3.64%) |
Feb 04, 2022 | 9.760 | 10.17 | 9.660 | 9.890 | 3,492,500 | +0.15(+1.54%) |
Feb 03, 2022 | 10.30 | 9.660 | 9.740 | 4,566,829 | -0.80(-7.59%) | |
Feb 02, 2022 | 10.98 | 10.98 | 10.38 | 10.54 | 4,253,074 | -0.35(-3.21%) |
Feb 01, 2022 | 10.69 | 10.91 | 10.28 | 10.89 | 4,569,613 | +0.35(+3.32%) |
Jan 31, 2022 | 9.610 | 10.54 | 4,331,460 | +0.91(+9.45%) | ||
Jan 28, 2022 | 9.000 | 9.675 | 8.700 | 9.630 | 6,585,559 | +0.61(+6.76%) |
Jan 27, 2022 | 10.08 | 10.10 | 9.000 | 9.020 | 4,424,813 | -0.84(-8.52%) |
Jan 26, 2022 | 10.64 | 10.79 | 9.770 | 9.860 | 3,815,444 | -0.31(-3.05%) |
Jan 25, 2022 | 10.63 | 11.00 | 10.03 | 10.17 | 6,362,357 | -0.84(-7.63%) |
Jan 24, 2022 | 10.14 | 11.03 | 9.700 | 11.01 | 5,523,360 | +0.33(+3.09%) |
Jan 21, 2022 | 11.10 | 11.42 | 10.67 | 10.68 | 5,497,254 | -0.75(-6.56%) |
Jan 20, 2022 | 11.71 | 12.37 | 11.38 | 11.43 | 5,750,139 | -0.09(-0.78%) |
Jan 19, 2022 | 12.00 | 12.21 | 11.43 | 11.52 | 4,453,301 | -0.41(-3.44%) |
Jan 18, 2022 | 12.67 | 12.76 | 11.92 | 11.93 | 3,914,380 | -1.15(-8.79%) |
Jan 14, 2022 | 13.08 | 0 | -0.39(-2.90%) | |||
Jan 13, 2022 | 14.36 | 14.46 | 13.44 | 13.47 | 2,407,096 | -0.78(-5.47%) |
Jan 12, 2022 | 14.70 | 15.05 | 13.98 | 14.25 | 1,672,630 | -0.16(-1.11%) |
Jan 11, 2022 | 14.01 | 14.54 | 13.98 | 14.41 | 2,581,693 | +0.40(+2.86%) |
Jan 10, 2022 | 13.88 | 14.04 | 13.22 | 14.01 | 2,832,835 | -0.11(-0.78%) |
Jan 07, 2022 | 13.92 | 14.63 | 13.76 | 14.12 | 4,688,122 | +0.28(+2.02%) |
Jan 06, 2022 | 13.92 | 14.15 | 13.53 | 13.84 | 1,650,133 | -0.08(-0.57%) |
Jan 05, 2022 | 14.92 | 15.06 | 13.92 | 13.92 | 2,968,220 | -1.05(-7.01%) |
Jan 04, 2022 | 15.81 | 15.91 | 14.37 | 14.97 | 6,073,096 | -0.85(-5.40%) |