Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.57 | 14.59 | 13.50 | 13.53 | 35,520 | -0.59(-4.18%) |
Jan 30, 2023 | 13.74 | 14.48 | 13.74 | 14.12 | 37,477 | +0.27(+1.95%) |
Jan 27, 2023 | 13.92 | 14.18 | 13.73 | 13.85 | 19,540 | -0.25(-1.77%) |
Jan 26, 2023 | 13.92 | 14.29 | 13.65 | 14.10 | 28,307 | +0.22(+1.59%) |
Jan 25, 2023 | 14.49 | 14.49 | 13.61 | 13.88 | 29,689 | -0.82(-5.58%) |
Jan 24, 2023 | 13.24 | 14.70 | 12.76 | 14.70 | 46,557 | +1.42(+10.69%) |
Jan 23, 2023 | 13.17 | 13.99 | 12.65 | 13.28 | 38,854 | +0.32(+2.47%) |
Jan 20, 2023 | 12.32 | 13.69 | 12.16 | 12.96 | 61,808 | +0.51(+4.10%) |
Jan 19, 2023 | 12.86 | 12.90 | 12.16 | 12.45 | 26,052 | -0.46(-3.56%) |
Jan 18, 2023 | 13.10 | 13.61 | 12.80 | 12.91 | 38,642 | +0.01(+0.08%) |
Jan 17, 2023 | 14.36 | 14.48 | 12.80 | 12.90 | 46,259 | -1.00(-7.19%) |
Jan 13, 2023 | 15.68 | 16.44 | 13.43 | 13.90 | 154,872 | -1.45(-9.45%) |
Jan 12, 2023 | 14.35 | 15.99 | 14.35 | 15.35 | 171,847 | +1.19(+8.40%) |
Jan 11, 2023 | 13.42 | 14.89 | 13.03 | 14.16 | 103,795 | +0.88(+6.63%) |
Jan 10, 2023 | 11.62 | 13.99 | 11.58 | 13.28 | 103,799 | +1.50(+12.73%) |
Jan 09, 2023 | 10.22 | 12.05 | 10.16 | 11.78 | 120,071 | +1.70(+16.87%) |
Jan 06, 2023 | 8.860 | 10.08 | 8.740 | 10.08 | 41,270 | +1.34(+15.33%) |
Jan 05, 2023 | 8.310 | 8.950 | 8.210 | 8.740 | 26,582 | +0.31(+3.68%) |
Jan 04, 2023 | 8.180 | 8.490 | 8.150 | 8.430 | 18,603 | +0.27(+3.29%) |
Jan 03, 2023 | 8.230 | 8.480 | 7.960 | 8.161 | 29,500 | +0.10(+1.26%) |
Dec 30, 2022 | 8.310 | 8.740 | 8.000 | 8.060 | 70,902 | -0.37(-4.39%) |
Dec 29, 2022 | 7.800 | 8.890 | 7.573 | 8.430 | 129,617 | +0.59(+7.53%) |
Dec 28, 2022 | 8.700 | 9.478 | 7.560 | 7.840 | 120,555 | -0.66(-7.76%) |
Dec 27, 2022 | 9.150 | 9.150 | 7.360 | 8.500 | 176,277 | -0.84(-8.98%) |
Dec 23, 2022 | 11.62 | 11.89 | 8.800 | 9.339 | 131,987 | -2.23(-19.30%) |
Dec 22, 2022 | 11.55 | 11.77 | 11.44 | 11.57 | 20,328 | +0.11(+1.00%) |
Dec 21, 2022 | 11.88 | 12.03 | 11.46 | 11.46 | 16,348 | -0.42(-3.56%) |
Dec 20, 2022 | 12.54 | 12.54 | 11.69 | 11.88 | 21,044 | -0.29(-2.35%) |
Dec 19, 2022 | 13.20 | 13.29 | 11.88 | 12.17 | 23,462 | -0.47(-3.73%) |
Dec 16, 2022 | 12.54 | 13.17 | 12.34 | 12.64 | 13,350 | -0.07(-0.52%) |
Dec 15, 2022 | 12.94 | 13.07 | 12.54 | 12.70 | 9,991 | -0.06(-0.45%) |
Dec 14, 2022 | 13.20 | 13.20 | 12.65 | 12.76 | 14,350 | -0.34(-2.62%) |
Dec 13, 2022 | 13.64 | 13.53 | 12.88 | 13.10 | 10,966 | +0.03(+0.22%) |
Dec 12, 2022 | 13.42 | 13.53 | 12.76 | 13.07 | 13,661 | -0.26(-1.96%) |
Dec 09, 2022 | 13.20 | 13.82 | 13.11 | 13.34 | 7,771 | +0.14(+1.03%) |
Dec 08, 2022 | 13.86 | 13.86 | 12.89 | 13.20 | 10,530 | +0.28(+2.20%) |
Dec 07, 2022 | 13.64 | 13.64 | 12.84 | 12.92 | 13,092 | -0.72(-5.31%) |
Dec 06, 2022 | 12.98 | 13.86 | 12.77 | 13.64 | 15,653 | +0.53(+4.03%) |
Dec 05, 2022 | 13.60 | 13.60 | 13.09 | 13.11 | 9,543 | -0.48(-3.56%) |
Dec 02, 2022 | 12.54 | 13.64 | 12.10 | 13.60 | 19,495 | +1.05(+8.38%) |
Dec 01, 2022 | 12.76 | 13.16 | 12.54 | 12.54 | 15,697 | -0.65(-4.90%) |
Nov 30, 2022 | 12.54 | 13.28 | 12.23 | 13.19 | 25,728 | +0.79(+6.41%) |
Nov 29, 2022 | 12.54 | 12.89 | 12.32 | 12.40 | 15,435 | -0.20(-1.55%) |
Nov 28, 2022 | 13.75 | 13.75 | 12.45 | 12.59 | 11,098 | -0.66(-4.96%) |
Nov 25, 2022 | 13.04 | 13.39 | 12.74 | 13.25 | 10,520 | +0.49(+3.84%) |
Nov 23, 2022 | 13.48 | 13.75 | 12.65 | 12.76 | 13,529 | -0.34(-2.57%) |
Nov 22, 2022 | 13.42 | 14.08 | 13.09 | 13.10 | 21,033 | -0.33(-2.43%) |
Nov 21, 2022 | 13.86 | 14.26 | 13.29 | 13.42 | 14,790 | -0.42(-3.02%) |
Nov 18, 2022 | 14.30 | 14.30 | 13.64 | 13.84 | 10,658 | -0.22(-1.55%) |
Nov 17, 2022 | 14.74 | 14.74 | 13.64 | 14.06 | 16,302 | -0.79(-5.35%) |
Nov 16, 2022 | 15.89 | 16.03 | 14.30 | 14.85 | 21,838 | -0.88(-5.58%) |
Nov 15, 2022 | 16.50 | 16.50 | 15.40 | 15.73 | 28,923 | +0.11(+0.70%) |
Nov 14, 2022 | 16.50 | 16.43 | 14.96 | 15.62 | 22,862 | -0.22(-1.39%) |
Nov 11, 2022 | 14.08 | 16.06 | 14.08 | 15.84 | 29,836 | +1.93(+13.85%) |
Nov 10, 2022 | 14.52 | 14.78 | 13.64 | 13.91 | 12,220 | +0.59(+4.39%) |
Nov 09, 2022 | 13.92 | 14.30 | 13.11 | 13.33 | 12,501 | -0.53(-3.81%) |
Nov 08, 2022 | 14.72 | 14.96 | 13.64 | 13.86 | 13,384 | -0.56(-3.88%) |
Nov 07, 2022 | 13.38 | 14.74 | 13.22 | 14.41 | 31,925 | +1.21(+9.20%) |
Nov 04, 2022 | 13.42 | 13.63 | 12.87 | 13.20 | 22,901 | +0.19(+1.44%) |
Nov 03, 2022 | 13.63 | 13.63 | 12.33 | 13.01 | 23,904 | +0.03(+0.20%) |
Nov 02, 2022 | 12.96 | 16.50 | 12.81 | 12.99 | 106,812 | +0.13(+1.01%) |
Nov 01, 2022 | 12.39 | 12.96 | 12.21 | 12.86 | 12,088 | +0.83(+6.94%) |
Oct 31, 2022 | 12.32 | 12.32 | 11.82 | 12.02 | 10,591 | +0.34(+2.88%) |
Oct 28, 2022 | 12.31 | 12.31 | 11.67 | 11.69 | 17,014 | -0.48(-3.94%) |
Oct 27, 2022 | 12.32 | 12.80 | 11.88 | 12.17 | 14,464 | -0.20(-1.60%) |
Oct 26, 2022 | 12.32 | 13.14 | 12.22 | 12.36 | 23,197 | +0.04(+0.36%) |
Oct 25, 2022 | 11.88 | 12.54 | 11.66 | 12.32 | 12,388 | +0.59(+5.03%) |
Oct 24, 2022 | 11.88 | 12.06 | 11.24 | 11.73 | 15,821 | +0.16(+1.43%) |
Oct 21, 2022 | 11.44 | 12.10 | 11.44 | 11.57 | 17,014 | -0.21(-1.76%) |
Oct 20, 2022 | 11.96 | 12.56 | 11.70 | 11.77 | 18,498 | -0.07(-0.56%) |
Oct 19, 2022 | 12.65 | 13.16 | 11.66 | 11.84 | 20,440 | -0.59(-4.76%) |
Oct 18, 2022 | 12.94 | 13.20 | 12.32 | 12.43 | 6,656 | +0.00(+0.00%) |
Oct 17, 2022 | 12.54 | 12.91 | 12.26 | 12.43 | 13,152 | +0.33(+2.73%) |
Oct 14, 2022 | 12.54 | 12.74 | 12.02 | 12.10 | 12,264 | -0.38(-3.05%) |
Oct 13, 2022 | 12.54 | 12.61 | 11.66 | 12.48 | 20,136 | +0.38(+3.16%) |
Oct 12, 2022 | 13.20 | 13.21 | 11.99 | 12.10 | 32,421 | -0.92(-7.05%) |
Oct 11, 2022 | 13.20 | 13.50 | 12.98 | 13.02 | 7,093 | +0.14(+1.08%) |
Oct 10, 2022 | 12.98 | 13.75 | 12.58 | 12.88 | 12,487 | -0.17(-1.32%) |
Oct 07, 2022 | 14.30 | 14.41 | 12.98 | 13.05 | 18,361 | -1.14(-8.02%) |
Oct 06, 2022 | 13.86 | 14.74 | 13.86 | 14.19 | 19,319 | +0.55(+4.00%) |
Oct 05, 2022 | 13.64 | 14.08 | 13.22 | 13.64 | 7,806 | -0.22(-1.62%) |
Oct 04, 2022 | 13.20 | 14.34 | 13.10 | 13.86 | 22,141 | +1.27(+10.04%) |
Oct 03, 2022 | 12.96 | 12.96 | 12.16 | 12.60 | 13,237 | +0.48(+3.96%) |
Sep 30, 2022 | 12.65 | 13.18 | 12.11 | 12.12 | 16,075 | -0.21(-1.71%) |
Sep 29, 2022 | 13.20 | 13.37 | 12.10 | 12.33 | 21,841 | -0.54(-4.20%) |
Sep 28, 2022 | 12.76 | 13.37 | 12.61 | 12.87 | 11,605 | +0.12(+0.95%) |
Sep 27, 2022 | 13.42 | 13.48 | 12.43 | 12.75 | 21,626 | -0.27(-2.08%) |
Sep 26, 2022 | 13.42 | 13.82 | 12.83 | 13.02 | 12,177 | -0.39(-2.94%) |
Sep 23, 2022 | 13.86 | 13.86 | 12.98 | 13.42 | 22,125 | -0.00(-0.03%) |
Sep 22, 2022 | 13.75 | 14.30 | 13.20 | 13.42 | 22,766 | -0.44(-3.16%) |
Sep 21, 2022 | 14.52 | 14.66 | 13.86 | 13.86 | 16,274 | -0.24(-1.69%) |
Sep 20, 2022 | 13.86 | 14.52 | 13.96 | 14.10 | 20,575 | -0.14(-0.99%) |
Sep 19, 2022 | 15.18 | 15.18 | 13.64 | 14.24 | 66,707 | -0.90(-5.93%) |
Sep 16, 2022 | 14.96 | 15.35 | 14.74 | 15.13 | 15,233 | -0.08(-0.52%) |
Sep 15, 2022 | 15.62 | 15.62 | 15.00 | 15.21 | 16,273 | +0.25(+1.69%) |
Sep 14, 2022 | 15.18 | 15.64 | 14.75 | 14.96 | 24,550 | -0.33(-2.16%) |
Sep 13, 2022 | 15.18 | 15.40 | 14.52 | 15.29 | 37,301 | -0.07(-0.43%) |
Sep 12, 2022 | 15.40 | 15.83 | 15.18 | 15.36 | 39,274 | -0.18(-1.13%) |
Sep 09, 2022 | 15.82 | 16.32 | 15.29 | 15.53 | 31,075 | -0.07(-0.42%) |
Sep 08, 2022 | 16.28 | 17.09 | 15.29 | 15.60 | 35,547 | -1.03(-6.22%) |
Sep 07, 2022 | 15.84 | 16.63 | 15.18 | 16.63 | 32,098 | +1.18(+7.62%) |
Sep 06, 2022 | 16.40 | 16.72 | 15.25 | 15.46 | 60,611 | -0.09(-0.59%) |
Sep 02, 2022 | 17.60 | 17.60 | 14.55 | 15.55 | 77,346 | -1.47(-8.64%) |
Sep 01, 2022 | 16.94 | 17.26 | 16.10 | 17.02 | 32,336 | -0.51(-2.91%) |
Aug 31, 2022 | 18.15 | 18.15 | 16.72 | 17.53 | 40,026 | -0.41(-2.27%) |
Aug 30, 2022 | 18.48 | 18.48 | 17.60 | 17.93 | 30,120 | +0.42(+2.42%) |
Aug 29, 2022 | 16.72 | 18.70 | 16.62 | 17.51 | 103,974 | -4.49(-20.41%) |
Aug 26, 2022 | 22.66 | 22.88 | 21.12 | 22.00 | 20,702 | -1.10(-4.76%) |
Aug 25, 2022 | 22.22 | 23.10 | 22.00 | 23.10 | 21,990 | +1.62(+7.56%) |
Aug 24, 2022 | 20.46 | 21.56 | 20.46 | 21.48 | 13,816 | +1.01(+4.96%) |
Aug 23, 2022 | 21.12 | 21.56 | 20.46 | 20.46 | 18,675 | -0.35(-1.70%) |
Aug 22, 2022 | 22.22 | 22.22 | 20.24 | 20.82 | 49,252 | -1.84(-8.14%) |
Aug 19, 2022 | 23.76 | 23.76 | 22.44 | 22.66 | 29,931 | -1.54(-6.36%) |
Aug 18, 2022 | 25.74 | 25.74 | 23.10 | 24.20 | 31,168 | -1.54(-5.98%) |
Aug 17, 2022 | 25.96 | 26.40 | 25.08 | 25.74 | 35,301 | -0.66(-2.50%) |
Aug 16, 2022 | 25.74 | 26.40 | 24.64 | 26.40 | 43,778 | +1.10(+4.35%) |
Aug 15, 2022 | 23.98 | 25.52 | 23.54 | 25.30 | 31,298 | +1.10(+4.55%) |
Aug 12, 2022 | 23.54 | 24.20 | 22.44 | 24.20 | 41,991 | +0.66(+2.80%) |
Aug 11, 2022 | 23.54 | 24.64 | 22.66 | 23.54 | 57,532 | +1.10(+4.90%) |
Aug 10, 2022 | 20.68 | 22.88 | 20.46 | 22.44 | 26,529 | +1.98(+9.67%) |
Aug 09, 2022 | 22.00 | 22.44 | 18.71 | 20.46 | 71,255 | -2.20(-9.70%) |
Aug 08, 2022 | 24.20 | 24.42 | 22.00 | 22.66 | 70,968 | -0.88(-3.74%) |
Aug 05, 2022 | 23.98 | 25.30 | 23.32 | 23.54 | 58,606 | +0.00(+0.00%) |
Aug 04, 2022 | 23.76 | 27.28 | 22.22 | 23.54 | 138,294 | +0.44(+1.90%) |
Aug 03, 2022 | 21.78 | 23.32 | 21.36 | 23.10 | 51,639 | +2.18(+10.40%) |
Aug 02, 2022 | 20.68 | 21.56 | 20.46 | 20.92 | 45,942 | +0.54(+2.66%) |
Aug 01, 2022 | 19.58 | 21.76 | 18.70 | 20.38 | 87,087 | +1.38(+7.26%) |
Jul 29, 2022 | 17.38 | 19.25 | 16.99 | 19.00 | 60,682 | +2.26(+13.49%) |
Jul 28, 2022 | 15.84 | 17.34 | 15.84 | 16.74 | 24,021 | +1.07(+6.85%) |
Jul 27, 2022 | 15.62 | 16.06 | 14.92 | 15.67 | 15,436 | +0.31(+2.02%) |
Jul 26, 2022 | 16.06 | 16.24 | 15.14 | 15.36 | 20,879 | -0.81(-4.99%) |
Jul 25, 2022 | 17.64 | 17.82 | 15.84 | 16.17 | 20,970 | -0.30(-1.84%) |
Jul 22, 2022 | 18.26 | 18.26 | 15.86 | 16.47 | 41,909 | -0.88(-5.10%) |
Jul 21, 2022 | 17.38 | 17.82 | 17.16 | 17.36 | 26,955 | +0.01(+0.04%) |
Jul 20, 2022 | 15.84 | 17.36 | 15.62 | 17.35 | 43,753 | +1.75(+11.20%) |
Jul 19, 2022 | 14.96 | 15.81 | 15.05 | 15.60 | 25,309 | +0.59(+3.91%) |
Jul 18, 2022 | 14.74 | 15.62 | 14.30 | 15.02 | 40,787 | +0.88(+6.19%) |
Jul 15, 2022 | 14.15 | 14.74 | 13.89 | 14.14 | 23,546 | +0.00(+0.00%) |
Jul 14, 2022 | 14.30 | 14.90 | 13.64 | 14.14 | 44,281 | -0.16(-1.12%) |
Jul 13, 2022 | 13.64 | 14.74 | 13.42 | 14.30 | 35,286 | +0.62(+4.52%) |
Jul 12, 2022 | 13.74 | 14.08 | 13.58 | 13.68 | 16,452 | -0.02(-0.18%) |
Jul 11, 2022 | 14.08 | 14.30 | 13.42 | 13.71 | 18,920 | +0.05(+0.39%) |
Jul 08, 2022 | 13.20 | 14.30 | 12.98 | 13.65 | 23,687 | +0.67(+5.17%) |
Jul 07, 2022 | 13.00 | 13.35 | 12.45 | 12.98 | 23,923 | +0.04(+0.29%) |
Jul 06, 2022 | 12.81 | 13.07 | 12.21 | 12.94 | 36,493 | +0.23(+1.80%) |
Jul 05, 2022 | 12.76 | 12.86 | 12.10 | 12.72 | 17,947 | +0.12(+0.94%) |
Jul 01, 2022 | 12.98 | 13.17 | 12.23 | 12.60 | 27,277 | -0.45(-3.47%) |
Jun 30, 2022 | 12.86 | 13.63 | 12.00 | 13.05 | 41,488 | -0.09(-0.72%) |
Jun 29, 2022 | 13.67 | 14.26 | 12.98 | 13.14 | 21,918 | -0.50(-3.63%) |
Jun 28, 2022 | 14.08 | 15.07 | 13.42 | 13.64 | 36,703 | -0.15(-1.12%) |
Jun 27, 2022 | 14.08 | 14.08 | 12.98 | 13.79 | 37,579 | +0.84(+6.52%) |
Jun 24, 2022 | 12.76 | 13.79 | 12.36 | 12.95 | 319,705 | +0.71(+5.84%) |
Jun 23, 2022 | 12.32 | 12.45 | 11.49 | 12.23 | 36,668 | +0.35(+2.98%) |
Jun 22, 2022 | 12.10 | 12.76 | 11.88 | 11.88 | 29,954 | -0.13(-1.06%) |
Jun 21, 2022 | 12.36 | 12.54 | 11.86 | 12.01 | 43,271 | -0.09(-0.76%) |
Jun 17, 2022 | 12.65 | 12.88 | 12.10 | 12.10 | 36,128 | -0.37(-2.95%) |
Jun 16, 2022 | 12.52 | 12.77 | 12.10 | 12.47 | 30,371 | -0.35(-2.71%) |
Jun 15, 2022 | 12.23 | 12.96 | 12.10 | 12.81 | 34,330 | +0.80(+6.67%) |
Jun 14, 2022 | 12.43 | 12.69 | 11.95 | 12.01 | 24,469 | -0.68(-5.36%) |
Jun 13, 2022 | 12.44 | 12.94 | 11.90 | 12.69 | 48,233 | -0.29(-2.20%) |
Jun 10, 2022 | 12.98 | 13.22 | 12.38 | 12.98 | 40,486 | -0.22(-1.68%) |
Jun 09, 2022 | 14.08 | 14.04 | 13.10 | 13.20 | 32,957 | -0.40(-2.93%) |
Jun 08, 2022 | 13.42 | 14.03 | 13.18 | 13.60 | 52,428 | +0.14(+1.03%) |
Jun 07, 2022 | 13.42 | 13.60 | 13.17 | 13.46 | 41,444 | -0.04(-0.26%) |
Jun 06, 2022 | 13.76 | 14.08 | 13.13 | 13.50 | 64,079 | -0.15(-1.10%) |
Jun 03, 2022 | 13.86 | 14.30 | 13.22 | 13.65 | 52,923 | -0.55(-3.89%) |
Jun 02, 2022 | 13.86 | 14.70 | 13.64 | 14.20 | 49,354 | +0.14(+0.99%) |
Jun 01, 2022 | 14.74 | 14.96 | 13.91 | 14.06 | 32,806 | -0.65(-4.40%) |
May 31, 2022 | 15.40 | 15.40 | 14.34 | 14.71 | 33,342 | -0.89(-5.73%) |
May 27, 2022 | 14.08 | 15.60 | 13.64 | 15.60 | 43,097 | +1.72(+12.36%) |
May 26, 2022 | 14.30 | 14.74 | 13.57 | 13.88 | 75,113 | -0.30(-2.14%) |
May 25, 2022 | 14.74 | 15.18 | 14.05 | 14.19 | 39,528 | -0.55(-3.75%) |
May 24, 2022 | 15.40 | 15.80 | 14.33 | 14.74 | 22,860 | -0.64(-4.18%) |
May 23, 2022 | 15.62 | 15.62 | 14.77 | 15.38 | 20,831 | +0.15(+0.98%) |
May 20, 2022 | 15.97 | 16.17 | 14.52 | 15.23 | 51,107 | -0.28(-1.82%) |
May 19, 2022 | 16.50 | 16.50 | 15.12 | 15.51 | 29,162 | -0.09(-0.55%) |
May 18, 2022 | 17.16 | 17.38 | 15.39 | 15.60 | 42,589 | -1.54(-9.00%) |
May 17, 2022 | 15.18 | 18.03 | 14.96 | 17.14 | 69,326 | +2.20(+14.71%) |
May 16, 2022 | 15.40 | 15.40 | 14.34 | 14.94 | 34,781 | -0.20(-1.34%) |
May 13, 2022 | 14.55 | 15.68 | 14.30 | 15.15 | 48,750 | +1.00(+7.06%) |
May 12, 2022 | 14.34 | 15.26 | 13.64 | 14.15 | 58,950 | -0.16(-1.11%) |
May 11, 2022 | 15.84 | 16.72 | 14.30 | 14.31 | 71,093 | -1.95(-11.99%) |
May 10, 2022 | 16.50 | 16.56 | 14.63 | 16.26 | 77,630 | -0.07(-0.46%) |
May 09, 2022 | 17.59 | 17.88 | 16.17 | 16.33 | 57,563 | -1.43(-8.03%) |
May 06, 2022 | 18.75 | 18.75 | 16.94 | 17.76 | 61,560 | -0.87(-4.68%) |
May 05, 2022 | 19.28 | 19.80 | 18.18 | 18.63 | 52,073 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.36 | 18.00 | 19.28 | 23,048 | +0.80(+4.35%) |
May 03, 2022 | 18.48 | 19.26 | 18.15 | 18.48 | 23,819 | +0.01(+0.04%) |
May 02, 2022 | 18.70 | 18.70 | 17.82 | 18.47 | 36,756 | +0.27(+1.49%) |
Apr 29, 2022 | 18.70 | 18.89 | 17.91 | 18.20 | 39,491 | -0.42(-2.28%) |
Apr 28, 2022 | 18.92 | 19.14 | 18.04 | 18.63 | 63,921 | -0.12(-0.66%) |
Apr 27, 2022 | 20.24 | 20.24 | 18.48 | 18.75 | 27,700 | -0.17(-0.90%) |
Apr 26, 2022 | 19.80 | 20.20 | 18.26 | 18.92 | 40,634 | -1.02(-5.13%) |
Apr 25, 2022 | 19.14 | 20.14 | 19.14 | 19.94 | 33,646 | +0.29(+1.47%) |
Apr 22, 2022 | 20.45 | 20.45 | 19.06 | 19.65 | 42,842 | -0.44(-2.18%) |
Apr 21, 2022 | 20.24 | 21.10 | 19.92 | 20.09 | 38,129 | -0.20(-0.97%) |
Apr 20, 2022 | 21.34 | 21.34 | 20.20 | 20.29 | 25,068 | -0.57(-2.75%) |
Apr 19, 2022 | 21.56 | 21.70 | 20.68 | 20.86 | 45,926 | -0.06(-0.27%) |
Apr 18, 2022 | 20.90 | 21.34 | 20.09 | 20.92 | 42,236 | -0.04(-0.21%) |
Apr 14, 2022 | 22.00 | 22.33 | 20.90 | 20.96 | 26,338 | -0.91(-4.16%) |
Apr 13, 2022 | 21.85 | 22.44 | 21.56 | 21.87 | 30,568 | +0.54(+2.54%) |
Apr 12, 2022 | 21.12 | 22.22 | 20.99 | 21.33 | 35,277 | +0.03(+0.15%) |
Apr 11, 2022 | 22.44 | 22.44 | 21.14 | 21.30 | 50,038 | -1.14(-5.08%) |
Apr 08, 2022 | 22.44 | 22.88 | 22.00 | 22.44 | 38,001 | +0.00(+0.00%) |
Apr 07, 2022 | 23.10 | 23.54 | 22.00 | 22.44 | 47,382 | -0.44(-1.92%) |
Apr 06, 2022 | 23.76 | 23.98 | 22.00 | 22.88 | 63,938 | -0.66(-2.80%) |
Apr 05, 2022 | 25.74 | 26.18 | 23.54 | 23.54 | 98,635 | -1.98(-7.76%) |
Apr 04, 2022 | 25.08 | 27.06 | 24.42 | 25.52 | 157,328 | +0.88(+3.57%) |
Apr 01, 2022 | 24.86 | 25.52 | 23.32 | 24.64 | 92,446 | +0.22(+0.90%) |
Mar 31, 2022 | 25.08 | 25.30 | 23.76 | 24.42 | 50,082 | -0.44(-1.77%) |
Mar 30, 2022 | 25.30 | 25.52 | 24.86 | 24.86 | 35,549 | -0.66(-2.59%) |
Mar 29, 2022 | 25.74 | 26.16 | 25.08 | 25.52 | 52,778 | +0.44(+1.75%) |
Mar 28, 2022 | 25.08 | 25.52 | 24.86 | 25.08 | 32,348 | +0.00(+0.00%) |
Mar 25, 2022 | 25.52 | 25.59 | 24.42 | 25.08 | 51,987 | -0.22(-0.87%) |
Mar 24, 2022 | 25.96 | 28.37 | 24.86 | 25.30 | 267,273 | +0.22(+0.88%) |
Mar 23, 2022 | 25.96 | 26.17 | 24.86 | 25.08 | 58,940 | -0.88(-3.39%) |
Mar 22, 2022 | 25.96 | 26.62 | 24.86 | 25.96 | 110,371 | +0.44(+1.72%) |
Mar 21, 2022 | 24.86 | 26.84 | 24.20 | 25.52 | 143,879 | +2.42(+10.48%) |
Mar 18, 2022 | 22.88 | 24.64 | 22.44 | 23.10 | 146,102 | +0.44(+1.94%) |
Mar 17, 2022 | 23.32 | 23.76 | 22.00 | 22.66 | 81,494 | -0.44(-1.90%) |
Mar 16, 2022 | 21.12 | 23.10 | 20.90 | 23.10 | 70,405 | +1.96(+9.30%) |
Mar 15, 2022 | 18.26 | 21.78 | 18.12 | 21.14 | 75,453 | +3.36(+18.90%) |
Mar 14, 2022 | 20.24 | 20.24 | 17.75 | 17.78 | 67,788 | -1.72(-8.81%) |
Mar 11, 2022 | 20.68 | 21.12 | 19.36 | 19.49 | 37,086 | -0.97(-4.72%) |
Mar 10, 2022 | 20.90 | 20.90 | 19.80 | 20.46 | 23,481 | -0.36(-1.73%) |
Mar 09, 2022 | 20.24 | 21.56 | 20.24 | 20.82 | 42,685 | +0.71(+3.51%) |
Mar 08, 2022 | 19.58 | 20.90 | 18.92 | 20.11 | 34,853 | +0.75(+3.86%) |
Mar 07, 2022 | 20.24 | 20.39 | 19.36 | 19.37 | 46,214 | -0.96(-4.72%) |
Mar 04, 2022 | 20.90 | 21.43 | 19.58 | 20.33 | 52,270 | -0.65(-3.11%) |
Mar 03, 2022 | 22.00 | 22.40 | 20.68 | 20.98 | 67,511 | -1.24(-5.58%) |
Mar 02, 2022 | 22.88 | 23.10 | 21.56 | 22.22 | 35,394 | +0.00(+0.00%) |
Mar 01, 2022 | 23.32 | 23.32 | 22.22 | 22.22 | 34,531 | -1.10(-4.72%) |
Feb 28, 2022 | 23.32 | 24.20 | 22.66 | 23.32 | 35,116 | +0.00(+0.00%) |
Feb 25, 2022 | 23.10 | 23.54 | 22.88 | 23.32 | 56,327 | +0.22(+0.95%) |
Feb 24, 2022 | 20.68 | 23.32 | 19.58 | 23.10 | 79,698 | +1.67(+7.81%) |
Feb 23, 2022 | 22.88 | 23.98 | 21.40 | 21.43 | 65,775 | -1.23(-5.45%) |
Feb 22, 2022 | 23.10 | 23.98 | 22.22 | 22.66 | 57,145 | -1.32(-5.50%) |
Feb 18, 2022 | 23.98 | 0 | +0.22(+0.93%) | |||
Feb 17, 2022 | 24.64 | 25.30 | 23.76 | 23.76 | 44,538 | -1.10(-4.42%) |
Feb 16, 2022 | 24.42 | 25.08 | 24.20 | 24.86 | 70,098 | +0.22(+0.89%) |
Feb 15, 2022 | 24.64 | 25.30 | 24.20 | 24.64 | 72,799 | +0.66(+2.75%) |
Feb 14, 2022 | 24.20 | 24.86 | 23.54 | 23.98 | 61,082 | -0.22(-0.91%) |
Feb 11, 2022 | 26.62 | 26.62 | 23.54 | 24.20 | 137,709 | -0.88(-3.51%) |
Feb 10, 2022 | 24.20 | 25.30 | 23.54 | 25.08 | 194,118 | +0.44(+1.79%) |
Feb 09, 2022 | 24.42 | 25.08 | 23.98 | 24.64 | 116,955 | +0.22(+0.90%) |
Feb 08, 2022 | 23.98 | 24.53 | 23.76 | 24.42 | 56,077 | +0.44(+1.83%) |
Feb 07, 2022 | 24.86 | 25.24 | 23.54 | 23.98 | 45,893 | -0.66(-2.68%) |
Feb 04, 2022 | 23.98 | 24.86 | 23.32 | 24.64 | 64,125 | +0.66(+2.75%) |
Feb 03, 2022 | 24.20 | 23.98 | 47,369 | +0.22(+0.93%) | ||
Feb 02, 2022 | 25.96 | 25.96 | 23.76 | 23.76 | 41,736 | -1.54(-6.09%) |