Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.693 | 2.750 | 2.586 | 2.586 | 82,050 | +0.07(+2.74%) |
Jan 30, 2023 | 2.865 | 2.879 | 2.481 | 2.517 | 196,417 | -0.34(-11.99%) |
Jan 27, 2023 | 2.998 | 3.000 | 2.710 | 2.860 | 66,462 | +0.06(+2.14%) |
Jan 26, 2023 | 2.807 | 2.810 | 2.723 | 2.800 | 69,576 | -0.01(-0.25%) |
Jan 25, 2023 | 3.000 | 2.990 | 2.707 | 2.807 | 40,088 | -0.12(-4.03%) |
Jan 24, 2023 | 3.000 | 3.040 | 2.850 | 2.925 | 35,890 | -0.06(-1.88%) |
Jan 23, 2023 | 3.100 | 3.100 | 2.900 | 2.981 | 63,598 | -0.05(-1.75%) |
Jan 20, 2023 | 3.170 | 3.171 | 2.857 | 3.034 | 59,447 | -0.01(-0.30%) |
Jan 19, 2023 | 3.000 | 3.183 | 2.800 | 3.043 | 105,764 | +0.01(+0.26%) |
Jan 18, 2023 | 3.450 | 3.500 | 3.000 | 3.035 | 72,160 | -0.26(-8.03%) |
Jan 17, 2023 | 3.300 | 3.500 | 3.201 | 3.300 | 67,211 | +0.08(+2.45%) |
Jan 13, 2023 | 3.451 | 3.480 | 3.145 | 3.221 | 56,126 | -0.27(-7.87%) |
Jan 12, 2023 | 3.100 | 3.496 | 3.092 | 3.496 | 97,971 | +0.47(+15.61%) |
Jan 11, 2023 | 3.000 | 3.100 | 2.900 | 3.024 | 37,879 | +0.02(+0.80%) |
Jan 10, 2023 | 3.100 | 3.100 | 2.852 | 3.000 | 58,261 | +0.09(+2.95%) |
Jan 09, 2023 | 3.025 | 3.060 | 2.837 | 2.914 | 52,722 | -0.05(-1.79%) |
Jan 06, 2023 | 2.852 | 3.090 | 2.800 | 2.967 | 92,948 | +0.12(+4.25%) |
Jan 05, 2023 | 3.000 | 3.095 | 2.727 | 2.846 | 42,457 | -0.09(-3.10%) |
Jan 04, 2023 | 2.600 | 2.990 | 2.600 | 2.937 | 96,409 | +0.40(+15.63%) |
Jan 03, 2023 | 2.366 | 2.770 | 2.300 | 2.540 | 119,396 | +0.34(+15.45%) |
Dec 30, 2022 | 2.405 | 2.530 | 2.200 | 2.200 | 214,199 | -0.18(-7.49%) |
Dec 29, 2022 | 2.400 | 2.400 | 2.340 | 2.378 | 117,977 | -0.01(-0.38%) |
Dec 28, 2022 | 2.501 | 2.599 | 2.222 | 2.387 | 177,703 | -0.11(-4.56%) |
Dec 27, 2022 | 2.700 | 2.873 | 2.449 | 2.501 | 120,613 | -0.24(-8.89%) |
Dec 23, 2022 | 2.800 | 2.930 | 2.700 | 2.745 | 72,539 | -0.05(-1.82%) |
Dec 22, 2022 | 3.118 | 3.192 | 2.600 | 2.796 | 101,475 | -0.22(-7.36%) |
Dec 21, 2022 | 3.095 | 3.187 | 3.000 | 3.018 | 58,647 | -0.08(-2.71%) |
Dec 20, 2022 | 3.423 | 3.440 | 3.100 | 3.102 | 56,275 | -0.10(-3.06%) |
Dec 19, 2022 | 3.700 | 3.729 | 3.136 | 3.200 | 74,495 | -0.37(-10.36%) |
Dec 16, 2022 | 3.800 | 3.879 | 3.541 | 3.570 | 70,151 | -0.17(-4.55%) |
Dec 15, 2022 | 3.900 | 4.000 | 3.700 | 3.740 | 86,011 | -0.16(-4.10%) |
Dec 14, 2022 | 3.850 | 4.000 | 3.826 | 3.900 | 68,707 | +0.00(+0.00%) |
Dec 13, 2022 | 3.870 | 4.100 | 3.835 | 3.900 | 64,323 | +0.07(+1.96%) |
Dec 12, 2022 | 3.800 | 3.890 | 3.700 | 3.825 | 44,573 | +0.03(+0.84%) |
Dec 09, 2022 | 3.998 | 3.998 | 3.700 | 3.793 | 65,897 | -0.19(-4.87%) |
Dec 08, 2022 | 4.100 | 4.100 | 3.901 | 3.987 | 620,747 | +0.09(+2.20%) |
Dec 07, 2022 | 4.100 | 4.200 | 3.901 | 3.901 | 70,489 | -0.19(-4.57%) |
Dec 06, 2022 | 4.400 | 4.400 | 3.942 | 4.088 | 75,116 | -0.27(-6.22%) |
Dec 05, 2022 | 4.700 | 4.726 | 4.300 | 4.359 | 38,041 | -0.36(-7.63%) |
Dec 02, 2022 | 4.400 | 4.898 | 4.252 | 4.719 | 50,722 | +0.39(+8.91%) |
Dec 01, 2022 | 4.400 | 4.440 | 4.210 | 4.333 | 25,244 | +0.08(+1.79%) |
Nov 30, 2022 | 4.165 | 4.400 | 4.130 | 4.257 | 40,520 | +0.09(+2.21%) |
Nov 29, 2022 | 4.300 | 4.363 | 4.110 | 4.165 | 44,046 | -0.24(-5.34%) |
Nov 28, 2022 | 4.620 | 4.620 | 4.110 | 4.400 | 64,191 | -0.18(-4.03%) |
Nov 25, 2022 | 4.700 | 4.787 | 4.400 | 4.585 | 26,688 | -0.07(-1.40%) |
Nov 23, 2022 | 4.300 | 4.706 | 4.300 | 4.650 | 55,275 | +0.44(+10.37%) |
Nov 22, 2022 | 4.200 | 4.425 | 4.009 | 4.213 | 49,986 | +0.02(+0.38%) |
Nov 21, 2022 | 4.800 | 4.886 | 4.100 | 4.197 | 81,202 | -0.69(-14.10%) |
Nov 18, 2022 | 5.200 | 5.290 | 4.701 | 4.886 | 46,360 | -0.29(-5.55%) |
Nov 17, 2022 | 5.673 | 5.800 | 5.000 | 5.173 | 73,771 | -0.63(-10.81%) |
Nov 16, 2022 | 5.900 | 6.099 | 5.600 | 5.800 | 45,537 | -0.14(-2.32%) |
Nov 15, 2022 | 5.810 | 6.200 | 5.749 | 5.938 | 65,963 | +0.08(+1.35%) |
Nov 14, 2022 | 5.618 | 5.950 | 5.131 | 5.859 | 81,642 | +0.11(+1.82%) |
Nov 11, 2022 | 5.100 | 5.800 | 5.000 | 5.754 | 110,517 | +0.84(+17.07%) |
Nov 10, 2022 | 4.708 | 5.200 | 4.510 | 4.915 | 100,361 | +0.25(+5.38%) |
Nov 09, 2022 | 5.335 | 5.544 | 4.649 | 4.664 | 157,787 | -0.79(-14.44%) |
Nov 08, 2022 | 4.400 | 6.389 | 4.275 | 5.451 | 984,718 | +1.13(+26.15%) |
Nov 07, 2022 | 4.300 | 4.373 | 4.100 | 4.321 | 91,361 | +0.17(+4.10%) |
Nov 04, 2022 | 4.000 | 4.199 | 3.810 | 4.151 | 117,840 | +0.18(+4.59%) |
Nov 03, 2022 | 4.100 | 4.100 | 3.930 | 3.969 | 59,579 | -0.17(-4.06%) |
Nov 02, 2022 | 4.300 | 4.100 | 4.137 | 43,610 | -0.15(-3.54%) | |
Nov 01, 2022 | 4.400 | 4.400 | 4.202 | 4.289 | 55,639 | -0.12(-2.74%) |
Oct 31, 2022 | 4.500 | 4.600 | 4.410 | 4.410 | 48,653 | -0.19(-4.09%) |
Oct 28, 2022 | 4.500 | 4.778 | 4.300 | 4.598 | 36,245 | -0.00(-0.04%) |
Oct 27, 2022 | 4.500 | 4.699 | 4.352 | 4.600 | 40,749 | +0.25(+5.70%) |
Oct 26, 2022 | 4.100 | 4.600 | 4.100 | 4.352 | 82,901 | +0.25(+6.17%) |
Oct 25, 2022 | 4.100 | 4.200 | 4.020 | 4.099 | 58,301 | +0.10(+2.48%) |
Oct 24, 2022 | 4.120 | 4.120 | 3.915 | 4.000 | 60,429 | -0.04(-0.99%) |
Oct 21, 2022 | 4.200 | 4.397 | 4.000 | 4.040 | 96,280 | -0.15(-3.65%) |
Oct 20, 2022 | 4.620 | 4.700 | 4.047 | 4.193 | 91,534 | -0.42(-9.18%) |
Oct 19, 2022 | 5.000 | 5.200 | 4.601 | 4.617 | 93,351 | -0.49(-9.63%) |
Oct 18, 2022 | 6.180 | 6.800 | 5.000 | 5.109 | 180,207 | -1.20(-19.05%) |
Oct 17, 2022 | 6.200 | 6.400 | 5.900 | 6.311 | 55,601 | +0.47(+8.08%) |
Oct 14, 2022 | 5.800 | 6.199 | 5.410 | 5.839 | 65,604 | +0.30(+5.47%) |
Oct 13, 2022 | 4.900 | 5.700 | 4.900 | 5.536 | 93,572 | +0.40(+7.70%) |
Oct 12, 2022 | 5.700 | 5.700 | 4.905 | 5.140 | 123,937 | +0.30(+6.18%) |
Oct 11, 2022 | 5.200 | 5.300 | 4.800 | 4.841 | 79,109 | -0.36(-6.92%) |
Oct 10, 2022 | 5.300 | 5.300 | 5.100 | 5.201 | 46,515 | +0.10(+2.00%) |
Oct 07, 2022 | 5.210 | 5.375 | 4.740 | 5.099 | 58,479 | -0.19(-3.65%) |
Oct 06, 2022 | 5.700 | 5.813 | 5.200 | 5.292 | 73,622 | -0.39(-6.83%) |
Oct 05, 2022 | 5.650 | 5.934 | 5.212 | 5.680 | 69,056 | -0.14(-2.41%) |
Oct 04, 2022 | 5.600 | 6.150 | 5.630 | 5.820 | 91,288 | +0.19(+3.37%) |
Oct 03, 2022 | 6.500 | 6.699 | 5.577 | 5.630 | 177,772 | -0.88(-13.58%) |
Sep 30, 2022 | 7.400 | 7.449 | 6.514 | 6.515 | 57,384 | -0.44(-6.27%) |
Sep 29, 2022 | 7.700 | 7.800 | 6.930 | 6.951 | 160,877 | -0.77(-9.96%) |
Sep 28, 2022 | 7.500 | 7.778 | 7.500 | 7.720 | 60,873 | +0.20(+2.65%) |
Sep 27, 2022 | 8.511 | 8.776 | 7.400 | 7.521 | 279,551 | -0.99(-11.60%) |
Sep 26, 2022 | 8.800 | 9.000 | 8.400 | 8.508 | 153,377 | -0.44(-4.93%) |
Sep 23, 2022 | 8.800 | 9.113 | 8.726 | 8.949 | 107,099 | -0.10(-1.12%) |
Sep 22, 2022 | 9.100 | 9.400 | 8.726 | 9.050 | 142,123 | -0.09(-0.94%) |
Sep 21, 2022 | 9.300 | 9.700 | 9.026 | 9.136 | 99,492 | -0.26(-2.81%) |
Sep 20, 2022 | 9.700 | 9.800 | 9.300 | 9.400 | 41,473 | -0.46(-4.68%) |
Sep 19, 2022 | 9.800 | 9.892 | 9.300 | 9.862 | 70,387 | +0.36(+3.77%) |
Sep 16, 2022 | 10.40 | 10.50 | 9.500 | 9.504 | 147,488 | -1.20(-11.18%) |
Sep 15, 2022 | 10.00 | 10.89 | 10.00 | 10.70 | 55,547 | +0.60(+5.94%) |
Sep 14, 2022 | 10.30 | 10.60 | 9.900 | 10.10 | 91,597 | -0.40(-3.81%) |
Sep 13, 2022 | 11.20 | 11.20 | 10.20 | 10.50 | 93,016 | -0.40(-3.67%) |
Sep 12, 2022 | 11.00 | 11.60 | 10.44 | 10.90 | 83,989 | +0.20(+1.87%) |
Sep 09, 2022 | 10.90 | 11.30 | 10.50 | 10.70 | 92,438 | -0.30(-2.73%) |
Sep 08, 2022 | 11.10 | 11.20 | 10.40 | 11.00 | 42,441 | -0.20(-1.79%) |
Sep 07, 2022 | 11.00 | 11.40 | 10.40 | 11.20 | 517,146 | +0.30(+2.75%) |
Sep 06, 2022 | 11.30 | 12.40 | 10.80 | 10.90 | 75,300 | -0.30(-2.68%) |
Sep 02, 2022 | 12.30 | 12.60 | 10.80 | 11.20 | 139,353 | -1.00(-8.20%) |
Sep 01, 2022 | 12.50 | 12.65 | 12.10 | 12.20 | 25,192 | -0.20(-1.61%) |
Aug 31, 2022 | 12.50 | 12.70 | 12.40 | 12.40 | 29,268 | -0.20(-1.59%) |
Aug 30, 2022 | 12.40 | 12.90 | 12.20 | 12.60 | 20,444 | +0.40(+3.28%) |
Aug 29, 2022 | 12.20 | 12.90 | 12.10 | 12.20 | 32,408 | -0.10(-0.81%) |
Aug 26, 2022 | 12.50 | 12.90 | 12.11 | 12.30 | 33,181 | -0.30(-2.38%) |
Aug 25, 2022 | 12.00 | 13.20 | 12.00 | 12.60 | 73,396 | +0.20(+1.61%) |
Aug 24, 2022 | 13.20 | 13.20 | 12.19 | 12.40 | 77,768 | -0.70(-5.34%) |
Aug 23, 2022 | 14.00 | 14.50 | 12.80 | 13.10 | 95,306 | -0.90(-6.43%) |
Aug 22, 2022 | 14.40 | 14.70 | 13.90 | 14.00 | 90,139 | -1.20(-7.89%) |
Aug 19, 2022 | 16.20 | 16.60 | 14.80 | 15.20 | 74,790 | -1.40(-8.43%) |
Aug 18, 2022 | 16.40 | 16.89 | 16.31 | 16.60 | 26,210 | +0.29(+1.81%) |
Aug 17, 2022 | 17.19 | 17.19 | 15.62 | 16.31 | 61,782 | -1.08(-6.21%) |
Aug 16, 2022 | 17.19 | 17.88 | 16.75 | 17.39 | 83,704 | +0.29(+1.72%) |
Aug 15, 2022 | 16.99 | 17.58 | 16.70 | 17.09 | 54,314 | -0.29(-1.70%) |
Aug 12, 2022 | 15.91 | 17.78 | 15.72 | 17.39 | 124,427 | +1.67(+10.62%) |
Aug 11, 2022 | 16.01 | 16.55 | 14.93 | 15.72 | 63,464 | +0.00(+0.00%) |
Aug 10, 2022 | 14.05 | 16.50 | 13.95 | 15.72 | 199,056 | +2.01(+14.70%) |
Aug 09, 2022 | 16.40 | 16.40 | 13.46 | 13.70 | 227,607 | -3.78(-21.63%) |
Aug 08, 2022 | 16.99 | 18.17 | 16.75 | 17.48 | 196,239 | +0.49(+2.89%) |
Aug 05, 2022 | 17.39 | 17.39 | 15.62 | 16.99 | 137,456 | -0.49(-2.81%) |
Aug 04, 2022 | 17.78 | 18.07 | 16.89 | 17.48 | 72,455 | +0.29(+1.71%) |
Aug 03, 2022 | 16.89 | 17.78 | 16.60 | 17.19 | 118,223 | +0.98(+6.06%) |
Aug 02, 2022 | 15.32 | 16.60 | 14.93 | 16.21 | 94,512 | +0.69(+4.43%) |
Aug 01, 2022 | 14.54 | 15.62 | 14.29 | 15.52 | 121,243 | +1.18(+8.22%) |
Jul 29, 2022 | 14.54 | 14.73 | 13.26 | 14.34 | 85,254 | +0.49(+3.55%) |
Jul 28, 2022 | 13.65 | 14.14 | 13.26 | 13.85 | 129,810 | +0.59(+4.44%) |
Jul 27, 2022 | 11.69 | 14.54 | 11.69 | 13.26 | 404,087 | +1.96(+17.39%) |
Jul 26, 2022 | 11.39 | 11.49 | 10.61 | 11.30 | 80,650 | +0.00(+0.00%) |
Jul 25, 2022 | 11.20 | 11.39 | 10.71 | 11.30 | 25,139 | +0.29(+2.68%) |
Jul 22, 2022 | 11.69 | 11.79 | 11.00 | 11.00 | 42,753 | -0.79(-6.67%) |
Jul 21, 2022 | 11.49 | 11.79 | 11.05 | 11.79 | 44,956 | +0.39(+3.45%) |
Jul 20, 2022 | 10.51 | 11.79 | 10.51 | 11.39 | 74,772 | +0.79(+7.41%) |
Jul 19, 2022 | 10.22 | 10.71 | 10.12 | 10.61 | 35,217 | +0.69(+6.93%) |
Jul 18, 2022 | 9.921 | 10.51 | 9.921 | 9.921 | 36,582 | +0.28(+2.91%) |
Jul 15, 2022 | 9.809 | 9.822 | 9.430 | 9.640 | 18,092 | +0.07(+0.72%) |
Jul 14, 2022 | 9.528 | 10.11 | 9.479 | 9.571 | 33,559 | -0.12(-1.20%) |
Jul 13, 2022 | 9.331 | 9.822 | 9.191 | 9.687 | 42,198 | +0.10(+1.03%) |
Jul 12, 2022 | 9.037 | 9.626 | 8.939 | 9.588 | 47,501 | +0.60(+6.68%) |
Jul 11, 2022 | 9.331 | 9.499 | 8.988 | 8.988 | 42,403 | -0.58(-6.11%) |
Jul 08, 2022 | 9.703 | 9.703 | 9.233 | 9.572 | 41,328 | -0.10(-1.04%) |
Jul 07, 2022 | 9.135 | 9.775 | 9.135 | 9.672 | 66,602 | +0.49(+5.32%) |
Jul 06, 2022 | 9.331 | 9.798 | 9.096 | 9.184 | 57,163 | -0.35(-3.64%) |
Jul 05, 2022 | 8.938 | 9.781 | 8.644 | 9.531 | 80,969 | +0.31(+3.40%) |
Jul 01, 2022 | 8.938 | 9.322 | 8.840 | 9.217 | 52,441 | +0.22(+2.42%) |
Jun 30, 2022 | 9.135 | 9.331 | 8.841 | 8.999 | 81,963 | -0.35(-3.78%) |
Jun 29, 2022 | 9.430 | 9.597 | 8.840 | 9.353 | 120,870 | -0.04(-0.45%) |
Jun 28, 2022 | 9.822 | 10.61 | 9.233 | 9.395 | 192,763 | -0.62(-6.23%) |
Jun 27, 2022 | 10.31 | 11.00 | 9.626 | 10.02 | 134,873 | -0.88(-8.11%) |
Jun 24, 2022 | 10.41 | 11.49 | 10.31 | 10.90 | 783,040 | +0.39(+3.74%) |
Jun 23, 2022 | 10.12 | 10.51 | 9.037 | 10.51 | 316,514 | +0.29(+2.88%) |
Jun 22, 2022 | 10.41 | 10.90 | 10.12 | 10.22 | 137,275 | -0.49(-4.59%) |
Jun 21, 2022 | 11.79 | 12.03 | 10.61 | 10.71 | 143,322 | -1.18(-9.92%) |
Jun 17, 2022 | 12.08 | 12.18 | 11.59 | 11.89 | 54,151 | +0.00(+0.00%) |
Jun 16, 2022 | 11.59 | 12.08 | 10.90 | 11.89 | 104,032 | -0.29(-2.42%) |
Jun 15, 2022 | 11.10 | 12.28 | 11.10 | 12.18 | 113,647 | +1.08(+9.73%) |
Jun 14, 2022 | 11.00 | 11.44 | 11.00 | 11.10 | 98,042 | +0.20(+1.80%) |
Jun 13, 2022 | 11.10 | 11.48 | 10.66 | 10.90 | 92,380 | -0.98(-8.26%) |
Jun 10, 2022 | 12.18 | 12.52 | 11.69 | 11.89 | 70,098 | -0.79(-6.20%) |
Jun 09, 2022 | 12.67 | 12.87 | 12.18 | 12.67 | 87,939 | +0.00(+0.00%) |
Jun 08, 2022 | 13.06 | 13.46 | 12.57 | 12.67 | 85,274 | -0.39(-3.01%) |
Jun 07, 2022 | 12.77 | 13.26 | 11.98 | 13.06 | 138,368 | +0.49(+3.91%) |
Jun 06, 2022 | 11.89 | 12.97 | 11.59 | 12.57 | 128,765 | +0.69(+5.79%) |
Jun 03, 2022 | 12.18 | 12.38 | 11.79 | 11.89 | 149,685 | -0.20(-1.63%) |
Jun 02, 2022 | 11.79 | 12.38 | 11.59 | 12.08 | 73,337 | +0.29(+2.50%) |
Jun 01, 2022 | 12.08 | 12.33 | 11.30 | 11.79 | 113,890 | -0.29(-2.44%) |
May 31, 2022 | 13.06 | 13.06 | 11.89 | 12.08 | 175,782 | -0.79(-6.11%) |
May 27, 2022 | 12.28 | 12.97 | 12.17 | 12.87 | 116,334 | +0.79(+6.50%) |
May 26, 2022 | 11.00 | 12.47 | 10.90 | 12.08 | 185,824 | +0.59(+5.13%) |
May 25, 2022 | 10.41 | 11.93 | 10.31 | 11.49 | 144,811 | +0.59(+5.40%) |
May 24, 2022 | 11.39 | 11.59 | 10.31 | 10.90 | 280,957 | -0.98(-8.26%) |
May 23, 2022 | 12.28 | 12.28 | 11.30 | 11.89 | 365,411 | -0.59(-4.72%) |
May 20, 2022 | 12.87 | 13.46 | 12.18 | 12.47 | 450,253 | -0.29(-2.31%) |
May 19, 2022 | 12.58 | 13.35 | 12.10 | 12.77 | 537,243 | -0.38(-2.92%) |
May 18, 2022 | 16.80 | 16.90 | 12.87 | 13.15 | 2,263,997 | -0.77(-5.52%) |
May 17, 2022 | 14.21 | 14.31 | 13.68 | 13.92 | 266,092 | +0.10(+0.69%) |
May 16, 2022 | 14.21 | 15.41 | 13.73 | 13.83 | 109,958 | +0.19(+1.41%) |
May 13, 2022 | 14.31 | 14.64 | 13.15 | 13.63 | 140,629 | +0.00(+0.00%) |
May 12, 2022 | 13.63 | 14.59 | 13.54 | 13.63 | 76,837 | -0.72(-5.02%) |
May 11, 2022 | 15.46 | 15.55 | 13.15 | 14.35 | 164,474 | -1.15(-7.43%) |
May 10, 2022 | 18.43 | 18.79 | 15.36 | 15.51 | 158,744 | -3.02(-16.32%) |
May 09, 2022 | 19.59 | 20.16 | 18.24 | 18.53 | 124,965 | -1.44(-7.21%) |
May 06, 2022 | 20.74 | 21.36 | 19.73 | 19.97 | 112,361 | -0.96(-4.59%) |
May 05, 2022 | 21.12 | 21.60 | 20.64 | 20.93 | 61,461 | -0.58(-2.68%) |
May 04, 2022 | 21.51 | 21.60 | 20.69 | 21.51 | 59,910 | +0.10(+0.45%) |
May 03, 2022 | 21.12 | 21.70 | 20.64 | 21.41 | 61,110 | +0.29(+1.36%) |
May 02, 2022 | 21.41 | 21.51 | 20.93 | 21.12 | 51,319 | -0.10(-0.45%) |
Apr 29, 2022 | 21.51 | 22.08 | 20.74 | 21.22 | 69,687 | -0.29(-1.34%) |
Apr 28, 2022 | 20.93 | 21.60 | 20.64 | 21.51 | 60,965 | +0.67(+3.23%) |
Apr 27, 2022 | 21.41 | 21.79 | 20.74 | 20.83 | 52,550 | -0.77(-3.56%) |
Apr 26, 2022 | 22.75 | 22.75 | 21.51 | 21.60 | 66,577 | -1.15(-5.06%) |
Apr 25, 2022 | 22.85 | 23.28 | 22.66 | 22.75 | 38,090 | -0.38(-1.66%) |
Apr 22, 2022 | 22.95 | 23.43 | 22.66 | 23.14 | 35,372 | +0.00(+0.00%) |
Apr 21, 2022 | 24.00 | 24.10 | 22.90 | 23.14 | 34,150 | -0.48(-2.03%) |
Apr 20, 2022 | 24.48 | 24.56 | 23.62 | 23.62 | 39,735 | -0.86(-3.53%) |
Apr 19, 2022 | 24.19 | 24.67 | 24.05 | 24.48 | 50,388 | +0.58(+2.41%) |
Apr 18, 2022 | 23.52 | 24.05 | 23.43 | 23.91 | 59,119 | +0.38(+1.63%) |
Apr 14, 2022 | 23.71 | 24.30 | 23.43 | 23.52 | 60,879 | +0.10(+0.41%) |
Apr 13, 2022 | 22.27 | 23.52 | 22.08 | 23.43 | 54,943 | +0.96(+4.27%) |
Apr 12, 2022 | 22.75 | 22.92 | 22.18 | 22.47 | 42,894 | +0.00(+0.00%) |
Apr 11, 2022 | 22.75 | 22.85 | 22.08 | 22.47 | 46,776 | -0.19(-0.85%) |
Apr 08, 2022 | 22.85 | 22.85 | 22.37 | 22.66 | 50,129 | -0.19(-0.84%) |
Apr 07, 2022 | 23.33 | 23.62 | 22.71 | 22.85 | 58,786 | -0.38(-1.65%) |
Apr 06, 2022 | 23.71 | 23.91 | 23.04 | 23.23 | 58,172 | -0.48(-2.02%) |
Apr 05, 2022 | 24.19 | 24.39 | 23.52 | 23.71 | 46,532 | -0.58(-2.37%) |
Apr 04, 2022 | 24.00 | 24.58 | 23.52 | 24.29 | 64,321 | +0.38(+1.61%) |
Apr 01, 2022 | 24.48 | 24.58 | 23.62 | 23.91 | 38,562 | -0.48(-1.97%) |
Mar 31, 2022 | 24.58 | 24.58 | 23.71 | 24.39 | 63,245 | +0.19(+0.79%) |
Mar 30, 2022 | 24.58 | 26.05 | 24.00 | 24.19 | 70,076 | -0.38(-1.56%) |
Mar 29, 2022 | 23.81 | 24.77 | 23.57 | 24.58 | 85,875 | +1.34(+5.79%) |
Mar 28, 2022 | 23.04 | 23.43 | 22.75 | 23.23 | 42,627 | +0.19(+0.83%) |
Mar 25, 2022 | 23.23 | 23.52 | 22.66 | 23.04 | 75,710 | -0.38(-1.64%) |
Mar 24, 2022 | 24.10 | 24.10 | 22.95 | 23.43 | 46,223 | -0.19(-0.81%) |
Mar 23, 2022 | 23.91 | 24.48 | 23.57 | 23.62 | 45,085 | -0.58(-2.38%) |
Mar 22, 2022 | 23.23 | 24.34 | 22.95 | 24.19 | 63,873 | +0.96(+4.13%) |
Mar 21, 2022 | 24.10 | 24.29 | 22.95 | 23.23 | 95,392 | -0.77(-3.20%) |
Mar 18, 2022 | 24.67 | 24.87 | 23.67 | 24.00 | 364,285 | -0.86(-3.47%) |
Mar 17, 2022 | 24.19 | 24.87 | 23.71 | 24.87 | 51,280 | +0.77(+3.19%) |
Mar 16, 2022 | 24.10 | 24.48 | 23.43 | 24.10 | 58,444 | +0.29(+1.21%) |
Mar 15, 2022 | 23.62 | 24.28 | 23.25 | 23.81 | 53,286 | +0.38(+1.61%) |
Mar 14, 2022 | 24.19 | 24.19 | 22.87 | 23.43 | 96,161 | -0.38(-1.58%) |
Mar 11, 2022 | 25.41 | 25.60 | 23.81 | 23.81 | 54,960 | -1.51(-5.95%) |
Mar 10, 2022 | 25.03 | 25.60 | 24.66 | 25.32 | 62,869 | -0.28(-1.10%) |
Mar 09, 2022 | 26.45 | 26.54 | 25.41 | 25.60 | 64,632 | +0.75(+3.03%) |
Mar 08, 2022 | 24.09 | 25.88 | 23.26 | 24.85 | 86,079 | +0.75(+3.13%) |
Mar 07, 2022 | 25.13 | 25.22 | 24.00 | 24.09 | 60,679 | -1.04(-4.12%) |
Mar 04, 2022 | 27.57 | 27.86 | 24.56 | 25.13 | 125,000 | -2.45(-8.87%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.20 | 27.57 | 43,307 | -0.56(-2.01%) |
Mar 02, 2022 | 27.48 | 28.28 | 27.10 | 28.14 | 42,237 | +0.94(+3.46%) |
Mar 01, 2022 | 27.95 | 28.23 | 26.92 | 27.20 | 39,646 | -0.75(-2.69%) |
Feb 28, 2022 | 27.76 | 28.52 | 27.57 | 27.95 | 52,137 | -0.38(-1.33%) |
Feb 25, 2022 | 29.46 | 28.80 | 27.67 | 28.33 | 59,367 | -0.94(-3.22%) |
Feb 24, 2022 | 26.54 | 29.36 | 26.35 | 29.27 | 73,658 | +1.32(+4.71%) |
Feb 23, 2022 | 29.46 | 29.97 | 27.95 | 27.95 | 51,284 | -1.22(-4.19%) |
Feb 22, 2022 | 29.46 | 30.30 | 28.61 | 29.17 | 83,443 | -0.66(-2.21%) |
Feb 18, 2022 | 29.83 | 0 | -1.22(-3.94%) | |||
Feb 17, 2022 | 31.62 | 31.90 | 30.77 | 31.06 | 34,757 | -0.85(-2.65%) |
Feb 16, 2022 | 31.34 | 32.09 | 31.20 | 31.90 | 26,408 | +0.09(+0.30%) |
Feb 15, 2022 | 30.12 | 31.90 | 30.04 | 31.81 | 48,358 | +2.16(+7.30%) |
Feb 14, 2022 | 30.96 | 31.01 | 29.55 | 29.65 | 52,551 | -1.32(-4.26%) |
Feb 11, 2022 | 30.40 | 31.42 | 30.40 | 30.96 | 57,882 | +0.38(+1.23%) |
Feb 10, 2022 | 29.74 | 30.96 | 29.17 | 30.59 | 76,751 | +0.19(+0.62%) |
Feb 09, 2022 | 28.70 | 30.68 | 28.70 | 30.40 | 79,742 | +1.69(+5.90%) |
Feb 08, 2022 | 26.35 | 28.85 | 26.35 | 28.70 | 89,367 | +2.82(+10.91%) |
Feb 07, 2022 | 25.13 | 26.07 | 24.94 | 25.88 | 59,906 | +1.32(+5.36%) |
Feb 04, 2022 | 24.00 | 24.85 | 23.53 | 24.56 | 48,566 | +0.66(+2.76%) |
Feb 03, 2022 | 24.56 | 23.53 | 23.90 | 89,128 | -1.04(-4.15%) | |
Feb 02, 2022 | 26.07 | 26.16 | 24.66 | 24.94 | 46,207 | -1.13(-4.33%) |