Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.00 | 17.21 | 16.43 | 16.49 | 512,670 | -0.70(-4.07%) |
Oct 28, 2022 | 16.35 | 17.29 | 16.10 | 17.19 | 405,082 | +0.99(+6.11%) |
Oct 27, 2022 | 17.07 | 17.07 | 16.17 | 16.20 | 235,272 | -0.71(-4.20%) |
Oct 26, 2022 | 16.33 | 17.48 | 16.33 | 16.91 | 275,370 | +0.63(+3.87%) |
Oct 25, 2022 | 15.93 | 16.90 | 15.93 | 16.28 | 343,645 | +0.36(+2.26%) |
Oct 24, 2022 | 17.43 | 17.56 | 15.76 | 15.92 | 305,798 | -1.41(-8.14%) |
Oct 21, 2022 | 16.65 | 17.36 | 16.36 | 17.33 | 358,483 | +0.82(+4.97%) |
Oct 20, 2022 | 16.23 | 16.68 | 16.16 | 16.51 | 215,430 | +0.39(+2.42%) |
Oct 19, 2022 | 16.65 | 16.65 | 15.86 | 16.12 | 460,894 | -0.71(-4.22%) |
Oct 18, 2022 | 16.81 | 17.13 | 16.17 | 16.83 | 785,631 | +0.54(+3.31%) |
Oct 17, 2022 | 16.73 | 16.86 | 15.51 | 16.29 | 391,477 | -0.32(-1.93%) |
Oct 14, 2022 | 16.99 | 17.28 | 16.40 | 16.61 | 350,140 | -0.19(-1.13%) |
Oct 13, 2022 | 15.47 | 16.86 | 14.58 | 16.80 | 450,404 | +0.88(+5.53%) |
Oct 12, 2022 | 15.40 | 16.20 | 14.91 | 15.92 | 353,230 | +0.53(+3.44%) |
Oct 11, 2022 | 14.51 | 15.86 | 14.43 | 15.39 | 380,603 | +0.81(+5.56%) |
Oct 10, 2022 | 14.73 | 15.15 | 14.50 | 14.58 | 423,868 | -0.32(-2.15%) |
Oct 07, 2022 | 15.57 | 15.57 | 14.81 | 14.90 | 353,334 | -0.80(-5.10%) |
Oct 06, 2022 | 15.20 | 15.93 | 14.98 | 15.70 | 355,529 | +0.50(+3.29%) |
Oct 05, 2022 | 15.17 | 15.35 | 14.70 | 15.20 | 554,638 | -0.05(-0.33%) |
Oct 04, 2022 | 15.01 | 15.53 | 14.67 | 15.25 | 382,350 | +0.21(+1.40%) |
Oct 03, 2022 | 14.59 | 15.62 | 14.07 | 15.04 | 637,754 | +0.82(+5.77%) |
Sep 30, 2022 | 13.38 | 14.38 | 13.30 | 14.22 | 559,275 | +0.79(+5.88%) |
Sep 29, 2022 | 14.39 | 14.39 | 12.75 | 13.43 | 583,720 | -1.14(-7.82%) |
Sep 28, 2022 | 13.96 | 14.93 | 13.88 | 14.57 | 901,170 | +0.82(+5.96%) |
Sep 27, 2022 | 14.10 | 14.23 | 13.50 | 13.75 | 606,540 | -0.04(-0.29%) |
Sep 26, 2022 | 13.87 | 14.44 | 13.69 | 13.79 | 513,930 | -0.11(-0.79%) |
Sep 23, 2022 | 13.40 | 13.95 | 13.08 | 13.90 | 722,470 | +0.24(+1.76%) |
Sep 22, 2022 | 14.14 | 14.14 | 13.53 | 13.66 | 522,363 | -0.63(-4.41%) |
Sep 21, 2022 | 15.29 | 15.29 | 14.25 | 14.29 | 628,712 | -0.52(-3.51%) |
Sep 20, 2022 | 13.94 | 14.83 | 13.76 | 14.81 | 515,482 | +0.72(+5.11%) |
Sep 19, 2022 | 15.35 | 15.35 | 13.59 | 14.09 | 830,967 | -1.67(-10.60%) |
Sep 16, 2022 | 16.68 | 16.68 | 14.62 | 15.76 | 3,495,834 | -1.37(-8.00%) |
Sep 15, 2022 | 17.61 | 17.98 | 16.76 | 17.13 | 512,925 | -0.53(-3.00%) |
Sep 14, 2022 | 17.40 | 18.02 | 16.85 | 17.66 | 612,801 | +0.11(+0.63%) |
Sep 13, 2022 | 17.19 | 18.05 | 17.12 | 17.55 | 644,600 | -0.20(-1.13%) |
Sep 12, 2022 | 16.46 | 18.00 | 16.01 | 17.75 | 740,521 | +1.36(+8.30%) |
Sep 09, 2022 | 15.92 | 16.56 | 15.65 | 16.39 | 388,994 | +0.42(+2.63%) |
Sep 08, 2022 | 14.59 | 15.99 | 14.47 | 15.97 | 388,597 | +1.24(+8.42%) |
Sep 07, 2022 | 14.11 | 14.95 | 13.89 | 14.73 | 257,187 | +0.51(+3.59%) |
Sep 06, 2022 | 14.41 | 14.58 | 14.07 | 14.22 | 377,924 | -0.09(-0.63%) |
Sep 02, 2022 | 14.49 | 14.66 | 14.15 | 14.31 | 235,488 | +0.12(+0.85%) |
Sep 01, 2022 | 13.99 | 14.21 | 13.70 | 14.19 | 271,451 | +0.03(+0.21%) |
Aug 31, 2022 | 13.83 | 14.17 | 13.65 | 14.16 | 319,001 | +0.52(+3.81%) |
Aug 30, 2022 | 14.47 | 14.47 | 13.40 | 13.64 | 366,796 | -0.66(-4.62%) |
Aug 29, 2022 | 14.05 | 14.67 | 14.05 | 14.30 | 290,655 | -0.05(-0.35%) |
Aug 26, 2022 | 15.02 | 15.21 | 14.32 | 14.35 | 444,022 | -0.68(-4.52%) |
Aug 25, 2022 | 15.17 | 15.26 | 14.86 | 15.03 | 202,478 | -0.06(-0.40%) |
Aug 24, 2022 | 14.53 | 15.24 | 14.46 | 15.09 | 376,667 | +0.55(+3.78%) |
Aug 23, 2022 | 13.97 | 14.59 | 13.76 | 14.54 | 212,327 | +0.50(+3.56%) |
Aug 22, 2022 | 14.13 | 14.92 | 13.93 | 14.04 | 485,470 | -0.26(-1.82%) |
Aug 19, 2022 | 14.38 | 14.50 | 13.86 | 14.30 | 367,985 | -0.39(-2.65%) |
Aug 18, 2022 | 14.00 | 14.82 | 13.75 | 14.69 | 482,575 | +0.57(+4.04%) |
Aug 17, 2022 | 13.73 | 14.16 | 13.32 | 14.12 | 771,096 | +0.11(+0.79%) |
Aug 16, 2022 | 15.19 | 15.33 | 13.76 | 14.01 | 742,035 | -1.33(-8.67%) |
Aug 15, 2022 | 15.23 | 15.82 | 15.07 | 15.34 | 371,792 | -0.06(-0.39%) |
Aug 12, 2022 | 15.55 | 16.41 | 15.23 | 15.40 | 450,067 | -0.27(-1.72%) |
Aug 11, 2022 | 16.62 | 16.85 | 15.53 | 15.67 | 410,540 | -0.91(-5.49%) |
Aug 10, 2022 | 17.20 | 18.32 | 16.42 | 16.58 | 309,157 | -0.65(-3.77%) |
Aug 09, 2022 | 17.83 | 17.83 | 16.70 | 17.23 | 3,100,604 | -0.92(-5.07%) |
Aug 08, 2022 | 18.88 | 19.25 | 17.88 | 18.15 | 410,981 | -0.59(-3.15%) |
Aug 05, 2022 | 17.92 | 19.30 | 17.59 | 18.74 | 322,363 | +0.49(+2.68%) |
Aug 04, 2022 | 17.55 | 18.32 | 17.55 | 18.25 | 196,107 | +0.75(+4.29%) |
Aug 03, 2022 | 17.50 | 18.17 | 17.48 | 17.50 | 229,753 | +0.29(+1.69%) |
Aug 02, 2022 | 16.50 | 17.27 | 16.41 | 17.21 | 214,876 | +0.71(+4.30%) |
Aug 01, 2022 | 16.63 | 17.08 | 16.28 | 16.50 | 457,912 | -0.39(-2.31%) |
Jul 29, 2022 | 16.65 | 16.94 | 15.77 | 16.89 | 336,126 | +0.15(+0.90%) |
Jul 28, 2022 | 17.18 | 17.18 | 16.23 | 16.74 | 367,940 | -0.45(-2.62%) |
Jul 27, 2022 | 17.04 | 17.30 | 16.75 | 17.19 | 293,389 | +0.36(+2.14%) |
Jul 26, 2022 | 16.72 | 17.26 | 16.26 | 16.83 | 239,396 | +0.16(+0.96%) |
Jul 25, 2022 | 17.06 | 17.06 | 16.34 | 16.67 | 320,655 | -0.38(-2.23%) |
Jul 22, 2022 | 17.23 | 17.69 | 17.00 | 17.05 | 228,055 | -0.17(-0.99%) |
Jul 21, 2022 | 17.85 | 17.85 | 17.08 | 17.22 | 149,367 | -0.50(-2.82%) |
Jul 20, 2022 | 17.28 | 17.93 | 17.19 | 17.72 | 225,100 | +0.40(+2.31%) |
Jul 19, 2022 | 17.00 | 17.50 | 16.88 | 17.32 | 257,654 | +0.58(+3.46%) |
Jul 18, 2022 | 18.64 | 18.85 | 16.55 | 16.74 | 238,202 | -1.45(-7.97%) |
Jul 15, 2022 | 17.75 | 18.21 | 17.06 | 18.19 | 355,150 | +0.85(+4.90%) |
Jul 14, 2022 | 17.27 | 17.89 | 16.81 | 17.34 | 296,543 | -0.21(-1.20%) |
Jul 13, 2022 | 16.46 | 17.82 | 16.42 | 17.55 | 521,710 | +0.44(+2.57%) |
Jul 12, 2022 | 16.65 | 17.42 | 15.63 | 17.11 | 599,542 | +0.43(+2.58%) |
Jul 11, 2022 | 18.04 | 18.48 | 16.67 | 16.68 | 697,837 | -1.92(-10.32%) |
Jul 08, 2022 | 17.66 | 18.64 | 17.46 | 18.60 | 559,279 | +0.92(+5.20%) |
Jul 07, 2022 | 16.51 | 17.73 | 16.50 | 17.68 | 461,597 | +1.25(+7.61%) |
Jul 06, 2022 | 15.66 | 16.55 | 15.66 | 16.43 | 339,156 | +0.78(+4.98%) |
Jul 05, 2022 | 14.50 | 15.66 | 14.50 | 15.65 | 372,847 | +0.97(+6.61%) |
Jul 01, 2022 | 14.60 | 14.98 | 14.54 | 14.68 | 288,916 | +0.08(+0.55%) |
Jun 30, 2022 | 14.19 | 14.71 | 14.08 | 14.60 | 517,749 | +0.02(+0.14%) |
Jun 29, 2022 | 13.87 | 14.65 | 13.52 | 14.58 | 315,691 | +0.58(+4.14%) |
Jun 28, 2022 | 14.40 | 14.57 | 13.78 | 14.00 | 434,396 | -0.36(-2.51%) |
Jun 27, 2022 | 13.85 | 14.42 | 13.48 | 14.36 | 432,101 | +0.73(+5.36%) |
Jun 24, 2022 | 12.27 | 13.69 | 12.11 | 13.63 | 794,325 | +1.61(+13.39%) |
Jun 23, 2022 | 11.89 | 12.04 | 11.41 | 12.02 | 475,078 | +0.15(+1.26%) |
Jun 22, 2022 | 11.88 | 12.34 | 11.65 | 11.87 | 757,375 | -0.13(-1.08%) |
Jun 21, 2022 | 11.89 | 12.36 | 11.77 | 12.00 | 579,571 | +0.28(+2.39%) |
Jun 17, 2022 | 10.91 | 12.28 | 10.91 | 11.72 | 677,681 | +0.89(+8.22%) |
Jun 16, 2022 | 11.00 | 11.18 | 10.73 | 10.83 | 802,028 | -0.53(-4.67%) |
Jun 15, 2022 | 11.36 | 11.70 | 11.02 | 11.36 | 532,064 | +0.07(+0.62%) |
Jun 14, 2022 | 11.45 | 11.61 | 11.01 | 11.29 | 1,145,398 | -0.06(-0.53%) |
Jun 13, 2022 | 11.38 | 11.55 | 11.14 | 11.35 | 801,530 | -0.58(-4.86%) |
Jun 10, 2022 | 12.22 | 12.45 | 11.47 | 11.93 | 816,829 | -0.56(-4.48%) |
Jun 09, 2022 | 12.74 | 12.84 | 12.34 | 12.49 | 811,437 | -0.31(-2.42%) |
Jun 08, 2022 | 13.04 | 13.49 | 12.72 | 12.80 | 1,122,065 | -0.41(-3.10%) |
Jun 07, 2022 | 12.20 | 13.24 | 12.02 | 13.21 | 2,333,591 | +0.95(+7.75%) |
Jun 06, 2022 | 11.77 | 12.92 | 11.10 | 12.26 | 3,296,126 | +0.76(+6.61%) |
Jun 03, 2022 | 11.35 | 12.15 | 11.24 | 11.50 | 575,058 | +0.01(+0.09%) |
Jun 02, 2022 | 11.17 | 11.85 | 11.06 | 11.49 | 449,173 | +0.20(+1.77%) |
Jun 01, 2022 | 11.86 | 12.50 | 11.28 | 11.29 | 998,224 | -0.53(-4.48%) |
May 31, 2022 | 11.62 | 11.91 | 10.99 | 11.82 | 1,098,750 | +0.07(+0.60%) |
May 27, 2022 | 11.11 | 11.75 | 10.77 | 11.75 | 2,446,089 | +1.49(+14.52%) |
May 26, 2022 | 10.36 | 10.85 | 10.19 | 10.26 | 808,768 | -0.04(-0.39%) |
May 25, 2022 | 10.47 | 10.80 | 10.13 | 10.30 | 527,134 | -0.28(-2.65%) |
May 24, 2022 | 10.53 | 10.60 | 10.18 | 10.58 | 290,743 | -0.22(-2.04%) |
May 23, 2022 | 10.71 | 10.94 | 10.53 | 10.80 | 204,268 | +0.19(+1.79%) |
May 20, 2022 | 10.89 | 10.89 | 9.880 | 10.61 | 307,814 | +0.17(+1.63%) |
May 19, 2022 | 10.69 | 11.02 | 10.30 | 10.44 | 309,753 | -0.35(-3.24%) |
May 18, 2022 | 11.98 | 12.49 | 10.74 | 10.79 | 354,024 | -1.53(-12.42%) |
May 17, 2022 | 13.40 | 13.40 | 12.00 | 12.32 | 599,739 | -0.58(-4.50%) |
May 16, 2022 | 11.67 | 13.09 | 11.63 | 12.90 | 399,412 | +1.07(+9.04%) |
May 13, 2022 | 11.70 | 13.07 | 11.43 | 11.83 | 465,724 | +1.20(+11.29%) |
May 12, 2022 | 10.76 | 10.91 | 10.23 | 10.63 | 725,440 | -0.26(-2.39%) |
May 11, 2022 | 12.15 | 12.33 | 10.87 | 10.89 | 716,486 | -1.29(-10.59%) |
May 10, 2022 | 12.78 | 13.28 | 12.10 | 12.18 | 352,596 | -0.35(-2.79%) |
May 09, 2022 | 14.71 | 14.71 | 12.46 | 12.53 | 663,457 | -2.47(-16.47%) |
May 06, 2022 | 15.20 | 15.71 | 14.34 | 15.00 | 611,778 | -0.34(-2.22%) |
May 05, 2022 | 15.47 | 16.02 | 14.86 | 15.34 | 654,231 | -0.34(-2.17%) |
May 04, 2022 | 15.46 | 15.70 | 14.72 | 15.68 | 528,629 | +0.12(+0.77%) |
May 03, 2022 | 15.35 | 15.67 | 15.14 | 15.56 | 239,244 | +0.27(+1.77%) |
May 02, 2022 | 14.71 | 15.38 | 14.52 | 15.29 | 890,878 | +0.55(+3.73%) |
Apr 29, 2022 | 14.53 | 15.20 | 14.50 | 14.74 | 407,958 | +0.09(+0.61%) |
Apr 28, 2022 | 14.83 | 15.07 | 13.85 | 14.65 | 512,597 | +0.00(+0.00%) |
Apr 27, 2022 | 13.74 | 14.73 | 13.74 | 14.65 | 785,359 | +0.93(+6.78%) |
Apr 26, 2022 | 14.43 | 14.44 | 13.70 | 13.72 | 154,239 | -0.81(-5.57%) |
Apr 25, 2022 | 13.73 | 14.57 | 13.73 | 14.53 | 329,404 | +0.60(+4.31%) |
Apr 22, 2022 | 13.82 | 14.31 | 13.42 | 13.93 | 250,546 | +0.08(+0.58%) |
Apr 21, 2022 | 15.25 | 15.60 | 13.82 | 13.85 | 485,011 | -1.49(-9.71%) |
Apr 20, 2022 | 16.00 | 16.00 | 15.18 | 15.34 | 268,372 | -0.56(-3.52%) |
Apr 19, 2022 | 15.95 | 16.32 | 15.42 | 15.90 | 250,947 | +0.00(+0.00%) |
Apr 18, 2022 | 16.85 | 17.09 | 15.70 | 15.90 | 252,127 | -1.01(-5.97%) |
Apr 14, 2022 | 17.42 | 17.42 | 16.71 | 16.91 | 253,420 | -0.55(-3.15%) |
Apr 13, 2022 | 17.38 | 17.55 | 17.16 | 17.46 | 186,379 | +0.24(+1.39%) |
Apr 12, 2022 | 18.01 | 18.02 | 16.82 | 17.22 | 323,702 | -0.36(-2.05%) |
Apr 11, 2022 | 18.05 | 18.22 | 17.03 | 17.58 | 184,841 | -0.66(-3.62%) |
Apr 08, 2022 | 19.02 | 19.05 | 18.22 | 18.24 | 174,795 | -0.75(-3.95%) |
Apr 07, 2022 | 19.36 | 19.61 | 18.55 | 18.99 | 259,082 | -0.39(-2.01%) |
Apr 06, 2022 | 18.83 | 19.65 | 18.15 | 19.38 | 912,036 | +0.16(+0.83%) |
Apr 05, 2022 | 19.86 | 20.41 | 19.18 | 19.22 | 264,570 | -0.58(-2.93%) |
Apr 04, 2022 | 21.00 | 21.17 | 19.00 | 19.80 | 351,300 | -1.01(-4.85%) |
Apr 01, 2022 | 20.11 | 21.00 | 19.43 | 20.81 | 1,879,793 | +0.84(+4.21%) |
Mar 31, 2022 | 19.64 | 20.09 | 19.04 | 19.97 | 571,046 | +0.40(+2.04%) |
Mar 30, 2022 | 19.00 | 19.59 | 18.89 | 19.57 | 511,647 | +0.61(+3.22%) |
Mar 29, 2022 | 17.26 | 19.05 | 17.07 | 18.96 | 578,450 | +1.91(+11.20%) |
Mar 28, 2022 | 17.17 | 17.70 | 16.86 | 17.05 | 232,580 | -0.15(-0.87%) |
Mar 25, 2022 | 16.95 | 17.48 | 16.75 | 17.20 | 184,826 | +0.11(+0.64%) |
Mar 24, 2022 | 16.69 | 17.11 | 16.39 | 17.09 | 158,781 | +0.53(+3.20%) |
Mar 23, 2022 | 16.73 | 16.86 | 16.26 | 16.56 | 148,186 | -0.20(-1.19%) |
Mar 22, 2022 | 15.26 | 16.80 | 15.26 | 16.76 | 393,852 | +1.64(+10.85%) |
Mar 21, 2022 | 15.89 | 16.16 | 14.94 | 15.12 | 342,427 | -0.98(-6.09%) |
Mar 18, 2022 | 16.00 | 16.51 | 15.63 | 16.10 | 1,206,583 | -0.14(-0.86%) |
Mar 17, 2022 | 15.61 | 16.47 | 15.48 | 16.24 | 533,928 | +0.30(+1.88%) |
Mar 16, 2022 | 12.71 | 15.98 | 12.69 | 15.94 | 2,018,788 | +2.97(+22.90%) |
Mar 15, 2022 | 12.34 | 13.35 | 12.34 | 12.97 | 681,859 | +0.68(+5.53%) |
Mar 14, 2022 | 13.31 | 14.18 | 12.11 | 12.29 | 181,067 | -0.82(-6.25%) |
Mar 11, 2022 | 14.11 | 14.42 | 13.08 | 13.11 | 111,684 | -1.00(-7.09%) |
Mar 10, 2022 | 13.96 | 14.35 | 13.58 | 14.11 | 195,462 | -0.21(-1.47%) |
Mar 09, 2022 | 13.36 | 14.36 | 13.23 | 14.32 | 249,907 | +1.25(+9.56%) |
Mar 08, 2022 | 12.97 | 13.53 | 12.27 | 13.07 | 195,248 | +0.51(+4.06%) |
Mar 07, 2022 | 12.49 | 12.85 | 12.08 | 12.56 | 245,361 | +0.00(+0.00%) |
Mar 04, 2022 | 12.60 | 12.80 | 12.41 | 12.56 | 201,197 | +0.25(+2.03%) |
Mar 03, 2022 | 12.75 | 12.87 | 12.12 | 12.31 | 155,118 | -0.27(-2.15%) |
Mar 02, 2022 | 12.46 | 12.85 | 12.21 | 12.58 | 117,094 | +0.17(+1.37%) |
Mar 01, 2022 | 12.91 | 13.36 | 12.28 | 12.41 | 175,888 | -0.67(-5.12%) |
Feb 28, 2022 | 13.33 | 13.96 | 13.06 | 13.08 | 139,903 | -0.66(-4.80%) |
Feb 25, 2022 | 13.37 | 13.77 | 13.17 | 13.74 | 151,043 | +0.41(+3.08%) |
Feb 24, 2022 | 11.57 | 13.41 | 11.57 | 13.33 | 159,881 | +1.20(+9.89%) |
Feb 23, 2022 | 12.89 | 13.06 | 12.09 | 12.13 | 153,073 | -0.55(-4.34%) |
Feb 22, 2022 | 13.50 | 13.62 | 12.37 | 12.68 | 346,596 | -0.94(-6.90%) |
Feb 18, 2022 | 13.62 | 0 | -1.04(-7.09%) | |||
Feb 17, 2022 | 14.75 | 15.19 | 14.64 | 14.66 | 215,880 | -0.21(-1.41%) |
Feb 16, 2022 | 14.94 | 15.22 | 14.48 | 14.87 | 151,445 | -0.22(-1.46%) |
Feb 15, 2022 | 14.48 | 15.22 | 14.26 | 15.09 | 235,877 | +0.82(+5.75%) |
Feb 14, 2022 | 15.54 | 15.70 | 13.40 | 14.27 | 1,007,707 | -1.36(-8.70%) |
Feb 11, 2022 | 15.41 | 15.74 | 15.14 | 15.63 | 217,244 | +0.12(+0.77%) |
Feb 10, 2022 | 14.87 | 15.93 | 14.87 | 15.51 | 313,520 | +0.46(+3.06%) |
Feb 09, 2022 | 13.70 | 15.10 | 13.63 | 15.05 | 326,322 | +1.46(+10.74%) |
Feb 08, 2022 | 12.86 | 13.68 | 12.65 | 13.59 | 236,615 | +0.60(+4.62%) |
Feb 07, 2022 | 12.74 | 13.18 | 12.48 | 12.99 | 154,260 | +0.38(+3.01%) |
Feb 04, 2022 | 12.13 | 12.80 | 11.76 | 12.61 | 148,916 | +0.48(+3.96%) |
Feb 03, 2022 | 12.40 | 12.04 | 12.13 | 189,770 | -0.39(-3.12%) | |
Feb 02, 2022 | 13.11 | 13.11 | 12.26 | 12.52 | 118,707 | -0.62(-4.72%) |
Feb 01, 2022 | 12.82 | 13.47 | 12.25 | 13.14 | 239,200 | +0.52(+4.12%) |
Jan 31, 2022 | 11.74 | 12.65 | 12.62 | 117,905 | +0.93(+7.96%) | |
Jan 28, 2022 | 11.78 | 11.93 | 11.17 | 11.69 | 228,149 | +0.16(+1.39%) |
Jan 27, 2022 | 12.12 | 12.51 | 11.45 | 11.53 | 124,528 | -0.42(-3.51%) |
Jan 26, 2022 | 13.12 | 13.34 | 11.86 | 11.95 | 151,874 | -0.74(-5.83%) |
Jan 25, 2022 | 12.61 | 13.18 | 12.23 | 12.69 | 131,874 | -0.30(-2.31%) |
Jan 24, 2022 | 11.87 | 13.07 | 11.13 | 12.99 | 404,340 | +1.06(+8.89%) |
Jan 21, 2022 | 12.57 | 12.84 | 11.78 | 11.93 | 392,750 | -0.76(-5.99%) |
Jan 20, 2022 | 12.83 | 13.74 | 12.64 | 12.69 | 157,775 | -0.23(-1.78%) |
Jan 19, 2022 | 13.14 | 13.47 | 12.84 | 12.92 | 245,299 | -0.23(-1.75%) |
Jan 18, 2022 | 14.41 | 14.47 | 13.09 | 13.15 | 347,077 | -1.41(-9.68%) |
Jan 14, 2022 | 14.56 | 0 | +0.34(+2.39%) | |||
Jan 13, 2022 | 15.07 | 15.25 | 14.17 | 14.22 | 257,877 | -0.70(-4.69%) |
Jan 12, 2022 | 15.33 | 15.61 | 14.70 | 14.92 | 207,910 | -0.41(-2.67%) |
Jan 11, 2022 | 14.70 | 15.60 | 14.70 | 15.33 | 213,723 | +0.57(+3.86%) |
Jan 10, 2022 | 15.18 | 15.26 | 14.54 | 14.76 | 369,024 | -0.76(-4.90%) |
Jan 07, 2022 | 16.13 | 16.65 | 15.25 | 15.52 | 247,778 | -0.49(-3.06%) |
Jan 06, 2022 | 16.85 | 16.98 | 15.78 | 16.01 | 329,106 | -0.97(-5.71%) |
Jan 05, 2022 | 16.82 | 17.40 | 16.02 | 16.98 | 452,838 | -0.01(-0.06%) |
Jan 04, 2022 | 18.49 | 18.49 | 16.53 | 16.99 | 535,979 | -1.34(-7.31%) |
Jan 03, 2022 | 17.76 | 18.43 | 17.12 | 18.33 | 565,462 | +0.84(+4.80%) |
Dec 31, 2021 | 16.53 | 17.50 | 16.53 | 17.49 | 351,322 | +0.95(+5.74%) |
Dec 30, 2021 | 15.86 | 17.01 | 15.86 | 16.54 | 278,913 | +0.47(+2.92%) |
Dec 29, 2021 | 15.27 | 16.17 | 14.91 | 16.07 | 182,754 | +0.63(+4.08%) |
Dec 28, 2021 | 15.29 | 16.16 | 15.29 | 15.44 | 181,069 | -0.07(-0.45%) |
Dec 27, 2021 | 15.81 | 16.21 | 15.15 | 15.51 | 167,622 | -0.41(-2.58%) |
Dec 23, 2021 | 16.01 | 16.42 | 15.62 | 15.92 | 196,660 | +0.26(+1.66%) |
Dec 22, 2021 | 16.11 | 16.49 | 15.39 | 15.66 | 312,129 | -0.85(-5.15%) |
Dec 21, 2021 | 15.51 | 16.59 | 15.24 | 16.51 | 443,924 | +1.44(+9.56%) |
Dec 20, 2021 | 15.50 | 16.22 | 14.57 | 15.07 | 616,474 | -0.78(-4.92%) |
Dec 17, 2021 | 14.35 | 16.11 | 14.06 | 15.85 | 907,464 | +1.61(+11.31%) |
Dec 16, 2021 | 14.20 | 15.14 | 13.53 | 14.24 | 351,993 | -0.39(-2.67%) |
Dec 15, 2021 | 14.43 | 15.00 | 12.92 | 14.63 | 1,040,886 | +0.36(+2.52%) |
Dec 14, 2021 | 14.77 | 15.38 | 13.95 | 14.27 | 451,862 | -0.72(-4.80%) |
Dec 13, 2021 | 14.35 | 15.07 | 14.07 | 14.99 | 453,116 | +1.10(+7.92%) |
Dec 10, 2021 | 14.01 | 14.39 | 13.64 | 13.89 | 636,395 | +0.15(+1.09%) |
Dec 09, 2021 | 14.89 | 15.36 | 13.73 | 13.74 | 1,339,170 | -1.55(-10.14%) |
Dec 08, 2021 | 15.13 | 15.77 | 14.10 | 15.29 | 4,787,012 | +0.80(+5.52%) |
Dec 07, 2021 | 13.24 | 15.28 | 12.88 | 14.49 | 4,545,183 | +0.92(+6.78%) |
Dec 06, 2021 | 13.65 | 15.67 | 12.40 | 13.57 | 48,539,384 | +3.77(+38.47%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.540 | 9.800 | 273,581 | -0.55(-5.31%) |
Dec 02, 2021 | 10.08 | 10.70 | 9.773 | 10.35 | 303,830 | +0.17(+1.67%) |
Dec 01, 2021 | 10.69 | 10.85 | 10.18 | 10.18 | 1,078,602 | -0.46(-4.32%) |
Nov 30, 2021 | 9.540 | 10.77 | 9.540 | 10.64 | 267,724 | +1.12(+11.76%) |
Nov 29, 2021 | 9.440 | 9.910 | 9.429 | 9.520 | 194,300 | +0.12(+1.28%) |
Nov 26, 2021 | 9.620 | 9.620 | 9.290 | 9.400 | 51,790 | -0.45(-4.57%) |
Nov 24, 2021 | 9.460 | 9.880 | 9.350 | 9.850 | 126,558 | +0.34(+3.58%) |
Nov 23, 2021 | 9.040 | 9.630 | 9.040 | 9.510 | 58,853 | +0.18(+1.93%) |
Nov 22, 2021 | 9.340 | 9.460 | 9.170 | 9.330 | 71,269 | +0.02(+0.21%) |
Nov 19, 2021 | 9.310 | 9.460 | 9.260 | 9.310 | 42,297 | -0.08(-0.85%) |
Nov 18, 2021 | 9.410 | 9.410 | 9.280 | 9.390 | 61,062 | +0.00(+0.00%) |
Nov 17, 2021 | 9.350 | 9.715 | 9.210 | 9.390 | 77,697 | +0.02(+0.21%) |
Nov 16, 2021 | 9.250 | 9.440 | 9.160 | 9.370 | 34,142 | +0.02(+0.21%) |
Nov 15, 2021 | 9.700 | 9.705 | 9.220 | 9.350 | 88,480 | -0.40(-4.10%) |
Nov 12, 2021 | 9.660 | 9.880 | 9.440 | 9.750 | 40,747 | +0.17(+1.77%) |
Nov 11, 2021 | 9.150 | 9.690 | 9.150 | 9.580 | 49,104 | +0.39(+4.24%) |
Nov 10, 2021 | 9.290 | 9.190 | 657,860 | -0.09(-0.97%) | ||
Nov 09, 2021 | 9.280 | 9.350 | 9.070 | 9.280 | 79,996 | -0.04(-0.43%) |
Nov 08, 2021 | 9.340 | 9.430 | 9.130 | 9.320 | 111,605 | +0.12(+1.30%) |
Nov 05, 2021 | 9.380 | 9.380 | 9.070 | 9.200 | 40,694 | -0.03(-0.33%) |
Nov 04, 2021 | 9.360 | 9.360 | 9.080 | 9.230 | 38,854 | -0.08(-0.86%) |
Nov 03, 2021 | 9.220 | 9.365 | 9.000 | 9.310 | 85,918 | +0.06(+0.65%) |
Nov 02, 2021 | 9.230 | 9.447 | 9.030 | 9.250 | 66,645 | +0.12(+1.31%) |