Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.05 | 26.72 | 25.01 | 26.07 | 1,386,561 | +0.14(+0.54%) |
Nov 29, 2022 | 25.84 | 26.84 | 25.26 | 25.93 | 686,826 | +0.06(+0.23%) |
Nov 28, 2022 | 26.66 | 26.94 | 25.15 | 25.87 | 938,602 | -0.92(-3.43%) |
Nov 25, 2022 | 26.16 | 27.00 | 25.49 | 26.79 | 436,530 | +0.37(+1.40%) |
Nov 23, 2022 | 25.80 | 27.00 | 25.57 | 26.42 | 986,728 | +0.75(+2.92%) |
Nov 22, 2022 | 24.35 | 25.87 | 23.33 | 25.67 | 1,286,862 | +1.57(+6.51%) |
Nov 21, 2022 | 23.18 | 24.86 | 22.63 | 24.10 | 978,230 | +0.60(+2.55%) |
Nov 18, 2022 | 24.22 | 24.25 | 22.84 | 23.50 | 709,622 | -0.11(-0.47%) |
Nov 17, 2022 | 21.82 | 24.20 | 21.67 | 23.61 | 1,448,085 | +1.04(+4.61%) |
Nov 16, 2022 | 24.86 | 25.23 | 22.14 | 22.57 | 2,261,276 | -3.08(-12.01%) |
Nov 15, 2022 | 25.50 | 26.67 | 25.00 | 25.65 | 1,828,486 | +0.82(+3.30%) |
Nov 14, 2022 | 24.50 | 25.50 | 24.16 | 24.83 | 1,201,243 | +0.24(+0.98%) |
Nov 11, 2022 | 23.45 | 25.07 | 23.35 | 24.59 | 2,442,314 | +1.13(+4.82%) |
Nov 10, 2022 | 22.00 | 23.50 | 21.11 | 23.46 | 2,635,911 | +2.72(+13.11%) |
Nov 09, 2022 | 21.12 | 21.74 | 20.53 | 20.74 | 772,131 | -0.92(-4.25%) |
Nov 08, 2022 | 21.71 | 22.04 | 21.04 | 21.66 | 1,275,171 | +0.34(+1.59%) |
Nov 07, 2022 | 19.00 | 21.41 | 18.80 | 21.32 | 1,397,672 | +1.84(+9.45%) |
Nov 04, 2022 | 19.50 | 19.85 | 18.24 | 19.48 | 1,483,934 | +0.48(+2.53%) |
Nov 03, 2022 | 17.65 | 19.24 | 17.60 | 19.00 | 1,262,126 | +1.16(+6.50%) |
Nov 02, 2022 | 19.17 | 17.68 | 17.84 | 2,300,076 | -1.40(-7.28%) | |
Nov 01, 2022 | 21.04 | 21.45 | 19.06 | 19.24 | 2,016,492 | -1.33(-6.47%) |
Oct 31, 2022 | 21.26 | 22.95 | 20.52 | 20.57 | 1,885,601 | -1.28(-5.86%) |
Oct 28, 2022 | 20.15 | 21.93 | 20.15 | 21.85 | 1,439,638 | +1.46(+7.16%) |
Oct 27, 2022 | 20.70 | 20.95 | 19.43 | 20.39 | 2,650,522 | -1.28(-5.91%) |
Oct 26, 2022 | 21.19 | 23.23 | 21.17 | 21.67 | 1,506,689 | +0.00(+0.00%) |
Oct 25, 2022 | 22.00 | 23.17 | 21.42 | 21.67 | 2,649,134 | -0.33(-1.50%) |
Oct 24, 2022 | 20.83 | 22.00 | 20.37 | 22.00 | 2,874,635 | +1.18(+5.67%) |
Oct 21, 2022 | 18.77 | 20.92 | 18.51 | 20.82 | 2,812,334 | +2.09(+11.16%) |
Oct 20, 2022 | 19.18 | 20.40 | 18.58 | 18.73 | 2,465,874 | -0.48(-2.50%) |
Oct 19, 2022 | 18.48 | 19.49 | 18.38 | 19.21 | 2,831,155 | +0.71(+3.84%) |
Oct 18, 2022 | 17.54 | 18.79 | 17.54 | 18.50 | 4,234,464 | +1.70(+10.12%) |
Oct 17, 2022 | 15.34 | 16.85 | 15.23 | 16.80 | 1,874,919 | +2.03(+13.74%) |
Oct 14, 2022 | 16.49 | 16.65 | 14.71 | 14.77 | 1,873,877 | -1.63(-9.94%) |
Oct 13, 2022 | 14.19 | 16.56 | 13.88 | 16.40 | 3,322,082 | +1.67(+11.34%) |
Oct 12, 2022 | 15.62 | 15.97 | 14.16 | 14.73 | 2,040,483 | -1.01(-6.42%) |
Oct 11, 2022 | 16.25 | 16.87 | 15.40 | 15.74 | 2,083,503 | -0.85(-5.12%) |
Oct 10, 2022 | 17.05 | 17.61 | 15.26 | 16.59 | 3,702,363 | -0.60(-3.49%) |
Oct 07, 2022 | 14.81 | 17.30 | 14.74 | 17.19 | 8,778,502 | +3.32(+23.94%) |
Oct 06, 2022 | 14.14 | 14.89 | 13.87 | 13.87 | 1,100,262 | -0.45(-3.14%) |
Oct 05, 2022 | 14.46 | 14.80 | 13.70 | 14.32 | 670,520 | -0.48(-3.24%) |
Oct 04, 2022 | 15.23 | 15.83 | 14.50 | 14.80 | 1,094,689 | +0.10(+0.68%) |
Oct 03, 2022 | 14.32 | 14.90 | 14.01 | 14.70 | 805,683 | +0.60(+4.26%) |
Sep 30, 2022 | 13.87 | 14.73 | 13.61 | 14.10 | 624,544 | -0.10(-0.70%) |
Sep 29, 2022 | 13.96 | 14.20 | 13.38 | 14.20 | 514,455 | +0.03(+0.21%) |
Sep 28, 2022 | 13.58 | 14.33 | 13.41 | 14.17 | 606,681 | +0.52(+3.81%) |
Sep 27, 2022 | 13.53 | 13.90 | 13.13 | 13.65 | 811,623 | +0.54(+4.12%) |
Sep 26, 2022 | 13.57 | 14.70 | 13.08 | 13.11 | 1,102,932 | -0.72(-5.21%) |
Sep 23, 2022 | 14.95 | 15.09 | 13.40 | 13.83 | 1,401,324 | -1.58(-10.25%) |
Sep 22, 2022 | 15.66 | 15.77 | 14.82 | 15.41 | 1,162,585 | +0.05(+0.33%) |
Sep 21, 2022 | 15.22 | 16.57 | 14.84 | 15.36 | 1,223,584 | +0.07(+0.46%) |
Sep 20, 2022 | 14.70 | 15.83 | 14.66 | 15.29 | 850,093 | +0.42(+2.82%) |
Sep 19, 2022 | 15.32 | 15.51 | 14.59 | 14.87 | 759,465 | -0.68(-4.37%) |
Sep 16, 2022 | 16.37 | 16.47 | 15.42 | 15.55 | 1,006,378 | -1.36(-8.04%) |
Sep 15, 2022 | 16.29 | 17.70 | 16.14 | 16.91 | 1,610,921 | +0.37(+2.24%) |
Sep 14, 2022 | 16.06 | 16.72 | 15.41 | 16.54 | 1,248,425 | +0.55(+3.44%) |
Sep 13, 2022 | 14.10 | 16.87 | 14.00 | 15.99 | 3,910,936 | +1.90(+13.48%) |
Sep 12, 2022 | 14.69 | 14.72 | 13.52 | 14.09 | 888,319 | -0.42(-2.89%) |
Sep 09, 2022 | 14.58 | 15.10 | 14.45 | 14.51 | 783,992 | +0.29(+2.04%) |
Sep 08, 2022 | 13.70 | 14.28 | 13.42 | 14.22 | 1,004,806 | +0.22(+1.57%) |
Sep 07, 2022 | 13.00 | 14.18 | 13.00 | 14.00 | 1,130,512 | +0.87(+6.63%) |
Sep 06, 2022 | 13.55 | 13.61 | 13.03 | 13.13 | 529,412 | -0.35(-2.60%) |
Sep 02, 2022 | 13.86 | 14.05 | 13.29 | 13.48 | 974,275 | -0.04(-0.30%) |
Sep 01, 2022 | 14.00 | 14.38 | 13.08 | 13.52 | 1,255,876 | -1.02(-7.02%) |
Aug 31, 2022 | 14.79 | 14.79 | 14.10 | 14.54 | 898,008 | -0.04(-0.27%) |
Aug 30, 2022 | 15.85 | 15.87 | 14.10 | 14.58 | 1,773,568 | -1.03(-6.60%) |
Aug 29, 2022 | 16.11 | 16.73 | 15.51 | 15.61 | 1,698,933 | -1.17(-6.97%) |
Aug 26, 2022 | 18.08 | 18.45 | 16.71 | 16.78 | 1,523,109 | -1.34(-7.40%) |
Aug 25, 2022 | 16.76 | 18.40 | 16.32 | 18.12 | 1,834,361 | +1.47(+8.83%) |
Aug 24, 2022 | 18.24 | 19.43 | 16.52 | 16.65 | 2,671,677 | -1.57(-8.62%) |
Aug 23, 2022 | 17.86 | 18.63 | 17.23 | 18.22 | 1,935,987 | +0.67(+3.82%) |
Aug 22, 2022 | 16.30 | 18.03 | 16.05 | 17.55 | 1,592,858 | +0.63(+3.72%) |
Aug 19, 2022 | 16.85 | 17.26 | 16.47 | 16.92 | 972,484 | -0.47(-2.70%) |
Aug 18, 2022 | 16.90 | 18.37 | 16.90 | 17.39 | 1,551,373 | +0.52(+3.08%) |
Aug 17, 2022 | 17.26 | 17.36 | 16.30 | 16.87 | 856,821 | -0.38(-2.20%) |
Aug 16, 2022 | 18.51 | 18.77 | 16.61 | 17.25 | 1,307,883 | -1.25(-6.76%) |
Aug 15, 2022 | 17.68 | 18.77 | 17.44 | 18.50 | 1,139,540 | +0.74(+4.17%) |
Aug 12, 2022 | 16.91 | 18.25 | 16.51 | 17.76 | 1,080,539 | +1.33(+8.09%) |
Aug 11, 2022 | 17.70 | 18.12 | 15.90 | 16.43 | 1,804,504 | -1.59(-8.82%) |
Aug 10, 2022 | 17.00 | 18.29 | 16.47 | 18.02 | 1,654,645 | +1.41(+8.49%) |
Aug 09, 2022 | 16.12 | 16.78 | 15.07 | 16.61 | 2,481,831 | +1.67(+11.18%) |
Aug 08, 2022 | 15.38 | 15.88 | 14.67 | 14.94 | 1,172,338 | +0.01(+0.07%) |
Aug 05, 2022 | 14.31 | 15.48 | 14.28 | 14.93 | 1,283,341 | +0.05(+0.34%) |
Aug 04, 2022 | 14.17 | 14.89 | 13.60 | 14.88 | 1,282,426 | +0.71(+5.01%) |
Aug 03, 2022 | 13.85 | 14.69 | 13.37 | 14.17 | 2,007,107 | +0.58(+4.27%) |
Aug 02, 2022 | 12.19 | 13.75 | 12.01 | 13.59 | 1,697,533 | +1.22(+9.86%) |
Aug 01, 2022 | 11.38 | 13.27 | 11.23 | 12.37 | 2,508,628 | +0.96(+8.41%) |
Jul 29, 2022 | 11.27 | 11.53 | 11.01 | 11.41 | 539,038 | +0.03(+0.26%) |
Jul 28, 2022 | 11.23 | 11.64 | 10.54 | 11.38 | 781,878 | +0.26(+2.34%) |
Jul 27, 2022 | 10.20 | 11.53 | 10.20 | 11.12 | 1,118,092 | +0.95(+9.34%) |
Jul 26, 2022 | 10.73 | 10.73 | 10.03 | 10.17 | 573,507 | -0.59(-5.48%) |
Jul 25, 2022 | 11.35 | 11.55 | 10.51 | 10.76 | 926,407 | -0.71(-6.19%) |
Jul 22, 2022 | 12.16 | 12.16 | 11.11 | 11.47 | 1,036,657 | -0.67(-5.52%) |
Jul 21, 2022 | 11.95 | 13.00 | 11.40 | 12.14 | 2,754,050 | +0.30(+2.53%) |
Jul 20, 2022 | 9.580 | 11.96 | 9.230 | 11.84 | 4,152,537 | +2.64(+28.70%) |
Jul 19, 2022 | 8.580 | 9.383 | 8.530 | 9.200 | 973,994 | +0.86(+10.31%) |
Jul 18, 2022 | 8.250 | 8.820 | 8.250 | 8.340 | 386,636 | +0.15(+1.83%) |
Jul 15, 2022 | 8.100 | 8.260 | 7.780 | 8.190 | 292,838 | +0.19(+2.37%) |
Jul 14, 2022 | 8.000 | 8.150 | 7.580 | 8.000 | 367,848 | +0.01(+0.13%) |
Jul 13, 2022 | 7.210 | 8.320 | 7.110 | 7.990 | 587,779 | +0.60(+8.12%) |
Jul 12, 2022 | 7.360 | 7.470 | 7.000 | 7.390 | 421,522 | +0.05(+0.68%) |
Jul 11, 2022 | 7.500 | 7.680 | 7.210 | 7.340 | 455,094 | -0.20(-2.65%) |
Jul 08, 2022 | 7.390 | 7.770 | 7.270 | 7.540 | 295,171 | +0.08(+1.07%) |
Jul 07, 2022 | 7.130 | 7.646 | 7.130 | 7.460 | 348,754 | +0.48(+6.88%) |
Jul 06, 2022 | 7.190 | 7.210 | 6.960 | 6.980 | 218,094 | -0.19(-2.65%) |
Jul 05, 2022 | 6.830 | 7.190 | 6.710 | 7.170 | 246,799 | +0.23(+3.31%) |
Jul 01, 2022 | 7.380 | 7.440 | 6.790 | 6.940 | 434,879 | -0.56(-7.47%) |
Jun 30, 2022 | 7.410 | 7.700 | 7.350 | 7.500 | 207,269 | -0.11(-1.45%) |
Jun 29, 2022 | 7.640 | 7.650 | 7.390 | 7.610 | 216,113 | -0.21(-2.69%) |
Jun 28, 2022 | 8.000 | 8.059 | 7.660 | 7.820 | 230,863 | -0.14(-1.76%) |
Jun 27, 2022 | 8.180 | 8.240 | 7.875 | 7.960 | 186,556 | -0.12(-1.49%) |
Jun 24, 2022 | 7.800 | 8.280 | 7.800 | 8.080 | 260,438 | +0.40(+5.21%) |
Jun 23, 2022 | 7.700 | 7.800 | 7.425 | 7.680 | 233,265 | +0.01(+0.13%) |
Jun 22, 2022 | 7.810 | 7.978 | 7.630 | 7.670 | 186,264 | -0.26(-3.28%) |
Jun 21, 2022 | 7.910 | 8.160 | 7.760 | 7.930 | 218,798 | +0.26(+3.39%) |
Jun 17, 2022 | 7.530 | 7.787 | 7.421 | 7.670 | 236,264 | +0.27(+3.65%) |
Jun 16, 2022 | 7.610 | 7.790 | 7.250 | 7.400 | 260,713 | -0.68(-8.42%) |
Jun 15, 2022 | 7.920 | 8.370 | 7.810 | 8.080 | 209,205 | +0.35(+4.53%) |
Jun 14, 2022 | 7.680 | 7.810 | 7.560 | 7.730 | 182,319 | +0.14(+1.84%) |
Jun 13, 2022 | 7.890 | 8.031 | 7.530 | 7.590 | 341,974 | -0.79(-9.43%) |
Jun 10, 2022 | 8.430 | 8.575 | 8.080 | 8.380 | 313,813 | -0.27(-3.12%) |
Jun 09, 2022 | 8.890 | 9.120 | 8.630 | 8.650 | 216,594 | -0.39(-4.31%) |
Jun 08, 2022 | 9.260 | 9.385 | 8.870 | 9.040 | 231,491 | -0.24(-2.59%) |
Jun 07, 2022 | 9.000 | 9.379 | 8.960 | 9.280 | 277,660 | +0.07(+0.76%) |
Jun 06, 2022 | 9.760 | 9.850 | 9.140 | 9.210 | 343,600 | -0.12(-1.29%) |
Jun 03, 2022 | 9.270 | 9.389 | 8.850 | 9.330 | 310,449 | -0.22(-2.30%) |
Jun 02, 2022 | 8.670 | 9.570 | 8.670 | 9.550 | 446,891 | +0.81(+9.27%) |
Jun 01, 2022 | 8.540 | 8.960 | 8.400 | 8.740 | 423,560 | +0.36(+4.30%) |
May 31, 2022 | 8.460 | 8.520 | 8.070 | 8.380 | 511,297 | -0.14(-1.64%) |
May 27, 2022 | 7.970 | 8.570 | 7.970 | 8.520 | 374,157 | +0.72(+9.23%) |
May 26, 2022 | 7.370 | 8.020 | 7.340 | 7.800 | 298,973 | +0.43(+5.83%) |
May 25, 2022 | 7.140 | 7.500 | 7.010 | 7.370 | 316,474 | +0.33(+4.69%) |
May 24, 2022 | 7.660 | 7.660 | 7.000 | 7.040 | 431,827 | -0.81(-10.32%) |
May 23, 2022 | 7.930 | 8.040 | 7.680 | 7.850 | 225,124 | +0.00(+0.00%) |
May 20, 2022 | 8.340 | 8.450 | 7.420 | 7.850 | 340,792 | -0.31(-3.80%) |
May 19, 2022 | 7.990 | 8.340 | 7.990 | 8.160 | 331,375 | +0.05(+0.62%) |
May 18, 2022 | 8.110 | 8.350 | 7.960 | 8.110 | 386,818 | -0.29(-3.45%) |
May 17, 2022 | 8.110 | 8.480 | 8.030 | 8.400 | 343,319 | +0.62(+7.97%) |
May 16, 2022 | 7.900 | 8.152 | 7.740 | 7.780 | 267,235 | -0.25(-3.11%) |
May 13, 2022 | 7.600 | 8.140 | 7.600 | 8.030 | 413,218 | +0.61(+8.22%) |
May 12, 2022 | 7.000 | 7.530 | 6.860 | 7.420 | 421,758 | +0.35(+4.95%) |
May 11, 2022 | 7.150 | 7.538 | 6.860 | 7.070 | 524,107 | -0.23(-3.15%) |
May 10, 2022 | 7.340 | 7.511 | 6.910 | 7.300 | 430,279 | +0.27(+3.84%) |
May 09, 2022 | 7.470 | 7.640 | 6.910 | 7.030 | 814,641 | -0.71(-9.17%) |
May 06, 2022 | 8.110 | 8.210 | 7.590 | 7.740 | 448,403 | -0.50(-6.07%) |
May 05, 2022 | 8.680 | 8.710 | 8.010 | 8.240 | 357,262 | -0.73(-8.14%) |
May 04, 2022 | 8.390 | 8.980 | 8.095 | 8.970 | 444,465 | +0.62(+7.43%) |
May 03, 2022 | 8.200 | 8.450 | 7.910 | 8.350 | 495,349 | +0.20(+2.45%) |
May 02, 2022 | 7.710 | 8.160 | 7.570 | 8.150 | 352,034 | +0.47(+6.12%) |
Apr 29, 2022 | 7.970 | 8.420 | 7.680 | 7.680 | 467,473 | -0.38(-4.71%) |
Apr 28, 2022 | 7.790 | 8.190 | 7.500 | 8.060 | 411,996 | +0.45(+5.91%) |
Apr 27, 2022 | 7.480 | 7.840 | 7.480 | 7.610 | 466,572 | +0.09(+1.20%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.480 | 7.520 | 559,273 | -0.48(-6.00%) |
Apr 25, 2022 | 7.760 | 8.200 | 7.710 | 8.000 | 534,482 | +0.11(+1.39%) |
Apr 22, 2022 | 8.080 | 8.500 | 7.850 | 7.890 | 582,808 | -0.21(-2.59%) |
Apr 21, 2022 | 9.080 | 9.490 | 8.010 | 8.100 | 839,831 | -0.80(-8.99%) |
Apr 20, 2022 | 9.200 | 9.260 | 8.800 | 8.900 | 447,071 | -0.17(-1.87%) |
Apr 19, 2022 | 8.840 | 9.230 | 8.700 | 9.070 | 469,260 | +0.21(+2.37%) |
Apr 18, 2022 | 8.880 | 9.090 | 8.700 | 8.860 | 442,894 | -0.13(-1.45%) |
Apr 14, 2022 | 9.410 | 9.420 | 8.920 | 8.990 | 404,173 | -0.42(-4.46%) |
Apr 13, 2022 | 9.160 | 9.539 | 9.120 | 9.410 | 514,107 | +0.33(+3.63%) |
Apr 12, 2022 | 9.160 | 9.580 | 8.860 | 9.080 | 735,808 | +0.17(+1.91%) |
Apr 11, 2022 | 9.050 | 9.250 | 8.700 | 8.910 | 672,717 | -0.35(-3.78%) |
Apr 08, 2022 | 9.350 | 9.880 | 8.980 | 9.260 | 1,241,594 | -0.19(-2.01%) |
Apr 07, 2022 | 9.400 | 9.740 | 9.170 | 9.450 | 456,849 | +0.00(+0.00%) |
Apr 06, 2022 | 9.510 | 9.780 | 9.225 | 9.450 | 673,297 | -0.36(-3.67%) |
Apr 05, 2022 | 10.57 | 10.60 | 9.770 | 9.810 | 675,783 | -0.83(-7.80%) |
Apr 04, 2022 | 10.00 | 10.75 | 9.960 | 10.64 | 788,939 | +0.72(+7.26%) |
Apr 01, 2022 | 10.70 | 10.79 | 9.750 | 9.920 | 1,140,844 | -0.24(-2.36%) |
Mar 31, 2022 | 10.59 | 10.94 | 10.03 | 10.16 | 902,761 | -0.37(-3.51%) |
Mar 30, 2022 | 10.94 | 11.12 | 10.51 | 10.53 | 503,355 | -0.54(-4.88%) |
Mar 29, 2022 | 10.79 | 11.20 | 10.48 | 11.07 | 867,446 | +0.69(+6.65%) |
Mar 28, 2022 | 10.61 | 10.69 | 10.15 | 10.38 | 429,641 | -0.18(-1.70%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.31 | 10.56 | 500,381 | -0.46(-4.17%) |
Mar 24, 2022 | 10.83 | 11.10 | 10.46 | 11.02 | 586,783 | +0.27(+2.51%) |
Mar 23, 2022 | 10.70 | 11.18 | 10.45 | 10.75 | 705,084 | -0.17(-1.56%) |
Mar 22, 2022 | 10.39 | 11.40 | 10.38 | 10.92 | 1,049,303 | +0.70(+6.85%) |
Mar 21, 2022 | 10.91 | 11.13 | 10.07 | 10.22 | 498,907 | -0.66(-6.07%) |
Mar 18, 2022 | 10.57 | 11.05 | 10.48 | 10.88 | 516,083 | +0.11(+1.02%) |
Mar 17, 2022 | 10.17 | 10.92 | 10.01 | 10.77 | 436,506 | +0.39(+3.76%) |
Mar 16, 2022 | 9.630 | 10.72 | 9.573 | 10.38 | 951,194 | +1.04(+11.13%) |
Mar 15, 2022 | 9.060 | 9.470 | 9.000 | 9.340 | 811,104 | +0.28(+3.09%) |
Mar 14, 2022 | 10.36 | 10.40 | 8.950 | 9.060 | 1,290,248 | -1.42(-13.55%) |
Mar 11, 2022 | 11.14 | 11.40 | 10.46 | 10.48 | 485,283 | -0.45(-4.12%) |
Mar 10, 2022 | 11.12 | 11.23 | 10.75 | 10.93 | 547,762 | -0.53(-4.62%) |
Mar 09, 2022 | 11.37 | 11.76 | 11.36 | 11.46 | 822,792 | +0.65(+6.01%) |
Mar 08, 2022 | 11.08 | 11.41 | 10.40 | 10.81 | 1,268,684 | -0.26(-2.35%) |
Mar 07, 2022 | 11.92 | 12.34 | 11.02 | 11.07 | 674,678 | -0.77(-6.50%) |
Mar 04, 2022 | 12.90 | 13.03 | 11.72 | 11.84 | 749,343 | -1.20(-9.20%) |
Mar 03, 2022 | 13.65 | 13.94 | 12.71 | 13.04 | 386,727 | -0.59(-4.33%) |
Mar 02, 2022 | 13.41 | 13.83 | 13.03 | 13.63 | 599,233 | +0.48(+3.65%) |
Mar 01, 2022 | 13.43 | 13.72 | 12.93 | 13.15 | 546,392 | -0.45(-3.31%) |
Feb 28, 2022 | 12.61 | 13.63 | 12.53 | 13.60 | 700,378 | +0.75(+5.84%) |
Feb 25, 2022 | 12.68 | 12.86 | 12.31 | 12.85 | 524,638 | +0.24(+1.90%) |
Feb 24, 2022 | 10.91 | 12.63 | 10.78 | 12.61 | 693,458 | +0.88(+7.50%) |
Feb 23, 2022 | 12.33 | 12.74 | 11.63 | 11.73 | 597,916 | -0.29(-2.41%) |
Feb 22, 2022 | 12.09 | 12.57 | 11.74 | 12.02 | 707,468 | -0.56(-4.45%) |
Feb 18, 2022 | 12.58 | 0 | -1.06(-7.77%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.57 | 13.64 | 499,729 | -0.81(-5.61%) |
Feb 16, 2022 | 13.90 | 14.60 | 13.68 | 14.45 | 558,525 | -0.03(-0.21%) |
Feb 15, 2022 | 13.58 | 14.58 | 13.55 | 14.48 | 867,308 | +1.42(+10.87%) |
Feb 14, 2022 | 12.96 | 13.85 | 12.86 | 13.06 | 522,293 | -0.08(-0.61%) |
Feb 11, 2022 | 14.09 | 14.69 | 12.92 | 13.14 | 1,018,170 | -1.15(-8.05%) |
Feb 10, 2022 | 14.08 | 15.31 | 13.80 | 14.29 | 1,047,582 | -0.42(-2.86%) |
Feb 09, 2022 | 13.60 | 14.80 | 13.58 | 14.71 | 1,024,016 | +1.37(+10.27%) |
Feb 08, 2022 | 12.17 | 13.49 | 12.14 | 13.34 | 715,165 | +1.15(+9.43%) |
Feb 07, 2022 | 12.11 | 12.64 | 11.91 | 12.19 | 596,854 | +0.07(+0.58%) |
Feb 04, 2022 | 11.70 | 12.34 | 11.38 | 12.12 | 545,626 | +0.35(+2.97%) |
Feb 03, 2022 | 12.14 | 11.65 | 11.77 | 573,055 | -0.81(-6.44%) | |
Feb 02, 2022 | 13.50 | 13.68 | 12.03 | 12.58 | 900,460 | -0.56(-4.26%) |
Feb 01, 2022 | 12.90 | 13.27 | 12.34 | 13.14 | 720,956 | +0.39(+3.06%) |
Jan 31, 2022 | 11.48 | 12.75 | 840,332 | +1.37(+12.04%) | ||
Jan 28, 2022 | 11.03 | 11.53 | 10.54 | 11.38 | 617,750 | +0.33(+2.99%) |
Jan 27, 2022 | 12.00 | 12.15 | 10.84 | 11.05 | 1,132,954 | -0.91(-7.61%) |
Jan 26, 2022 | 12.11 | 12.91 | 11.78 | 11.96 | 1,266,251 | +0.41(+3.55%) |
Jan 25, 2022 | 11.22 | 11.98 | 11.03 | 11.55 | 1,136,724 | -0.28(-2.37%) |
Jan 24, 2022 | 10.65 | 11.89 | 10.20 | 11.83 | 1,627,235 | +0.68(+6.10%) |
Jan 21, 2022 | 11.35 | 11.84 | 10.81 | 11.15 | 1,217,407 | -0.49(-4.21%) |
Jan 20, 2022 | 12.00 | 12.68 | 11.60 | 11.64 | 1,244,145 | -0.06(-0.51%) |
Jan 19, 2022 | 12.83 | 13.00 | 11.61 | 11.70 | 1,598,476 | -0.97(-7.66%) |
Jan 18, 2022 | 13.03 | 13.50 | 12.63 | 12.67 | 1,226,515 | -0.71(-5.31%) |
Jan 14, 2022 | 13.38 | 0 | -0.29(-2.12%) | |||
Jan 13, 2022 | 14.99 | 15.49 | 13.55 | 13.67 | 1,590,053 | -1.12(-7.57%) |
Jan 12, 2022 | 15.24 | 15.48 | 14.46 | 14.79 | 1,275,815 | -0.38(-2.50%) |
Jan 11, 2022 | 14.86 | 15.52 | 14.51 | 15.17 | 1,384,224 | +0.36(+2.40%) |
Jan 10, 2022 | 14.79 | 15.44 | 13.93 | 14.81 | 3,357,401 | -1.28(-7.92%) |
Jan 07, 2022 | 20.09 | 20.09 | 16.05 | 16.09 | 4,295,077 | -4.39(-21.44%) |
Jan 06, 2022 | 20.50 | 20.95 | 19.00 | 20.48 | 1,626,599 | +0.13(+0.64%) |
Jan 05, 2022 | 21.70 | 22.48 | 19.69 | 20.35 | 1,689,777 | -1.71(-7.75%) |
Jan 04, 2022 | 23.48 | 24.48 | 21.23 | 22.06 | 1,986,403 | -1.33(-5.69%) |
Jan 03, 2022 | 24.66 | 24.70 | 22.13 | 23.39 | 1,676,380 | -0.79(-3.27%) |
Dec 31, 2021 | 23.51 | 24.65 | 23.41 | 24.18 | 927,220 | +0.80(+3.42%) |
Dec 30, 2021 | 23.58 | 24.37 | 22.59 | 23.38 | 1,687,579 | -0.05(-0.21%) |
Dec 29, 2021 | 21.97 | 23.43 | 21.95 | 23.43 | 1,368,684 | +1.27(+5.73%) |
Dec 28, 2021 | 22.80 | 22.86 | 20.75 | 22.16 | 1,591,535 | -0.95(-4.11%) |
Dec 27, 2021 | 20.63 | 23.24 | 20.50 | 23.11 | 2,066,921 | +2.64(+12.90%) |
Dec 23, 2021 | 19.08 | 21.41 | 18.97 | 20.47 | 2,180,525 | +1.40(+7.34%) |
Dec 22, 2021 | 18.45 | 19.30 | 17.40 | 19.07 | 1,965,863 | +0.95(+5.24%) |
Dec 21, 2021 | 16.02 | 18.37 | 16.00 | 18.12 | 3,421,777 | +2.74(+17.82%) |
Dec 20, 2021 | 15.25 | 16.00 | 15.19 | 15.38 | 582,149 | -0.24(-1.54%) |
Dec 17, 2021 | 15.05 | 16.29 | 14.64 | 15.62 | 1,061,675 | +0.36(+2.36%) |
Dec 16, 2021 | 16.98 | 17.07 | 15.10 | 15.26 | 1,103,024 | -1.12(-6.84%) |
Dec 15, 2021 | 15.05 | 16.47 | 14.57 | 16.38 | 850,063 | +1.33(+8.84%) |
Dec 14, 2021 | 14.52 | 15.26 | 14.33 | 15.05 | 692,763 | +0.10(+0.67%) |
Dec 13, 2021 | 15.62 | 15.84 | 14.31 | 14.95 | 950,958 | -0.48(-3.11%) |
Dec 10, 2021 | 16.00 | 16.46 | 15.08 | 15.43 | 631,496 | -0.22(-1.41%) |
Dec 09, 2021 | 16.94 | 17.63 | 15.44 | 15.65 | 1,372,978 | -0.52(-3.22%) |
Dec 08, 2021 | 16.30 | 16.90 | 15.51 | 16.17 | 809,182 | +0.27(+1.70%) |
Dec 07, 2021 | 15.57 | 16.42 | 15.48 | 15.90 | 1,090,176 | +1.01(+6.78%) |
Dec 06, 2021 | 15.17 | 15.37 | 14.05 | 14.89 | 1,148,965 | -0.53(-3.44%) |
Dec 03, 2021 | 15.67 | 15.90 | 14.72 | 15.42 | 1,079,255 | -0.19(-1.22%) |
Dec 02, 2021 | 15.32 | 16.21 | 15.06 | 15.61 | 692,628 | +0.23(+1.50%) |