Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.750 | 5.900 | 5.460 | 5.730 | 64,632 | +0.05(+0.88%) |
Sep 29, 2022 | 6.070 | 6.190 | 5.580 | 5.680 | 44,454 | -0.44(-7.19%) |
Sep 28, 2022 | 6.140 | 6.505 | 6.030 | 6.120 | 33,363 | +0.03(+0.49%) |
Sep 27, 2022 | 6.110 | 6.345 | 5.960 | 6.090 | 40,966 | +0.15(+2.53%) |
Sep 26, 2022 | 6.100 | 6.490 | 5.930 | 5.940 | 61,942 | -0.26(-4.19%) |
Sep 23, 2022 | 6.270 | 6.510 | 6.040 | 6.200 | 126,321 | -0.31(-4.76%) |
Sep 22, 2022 | 6.790 | 6.810 | 6.467 | 6.510 | 68,552 | -0.31(-4.55%) |
Sep 21, 2022 | 6.720 | 7.070 | 6.620 | 6.820 | 60,625 | +0.09(+1.34%) |
Sep 20, 2022 | 6.690 | 6.820 | 6.568 | 6.730 | 79,821 | -0.04(-0.59%) |
Sep 19, 2022 | 6.690 | 6.930 | 6.630 | 6.770 | 93,444 | -0.09(-1.31%) |
Sep 16, 2022 | 6.870 | 6.890 | 6.685 | 6.860 | 73,808 | +0.03(+0.44%) |
Sep 15, 2022 | 6.770 | 7.150 | 6.720 | 6.830 | 42,817 | +0.06(+0.89%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.700 | 6.770 | 43,917 | -0.12(-1.74%) |
Sep 13, 2022 | 7.000 | 7.335 | 6.870 | 6.890 | 69,224 | -0.43(-5.87%) |
Sep 12, 2022 | 7.200 | 7.560 | 7.100 | 7.320 | 87,220 | +0.19(+2.66%) |
Sep 09, 2022 | 6.880 | 7.280 | 6.880 | 7.130 | 67,957 | +0.27(+3.94%) |
Sep 08, 2022 | 6.940 | 6.950 | 6.790 | 6.860 | 38,139 | -0.14(-2.00%) |
Sep 07, 2022 | 6.830 | 7.010 | 6.720 | 7.000 | 60,496 | +0.17(+2.49%) |
Sep 06, 2022 | 6.920 | 7.120 | 6.750 | 6.830 | 54,514 | -0.09(-1.30%) |
Sep 02, 2022 | 7.330 | 7.330 | 6.810 | 6.920 | 53,566 | -0.27(-3.76%) |
Sep 01, 2022 | 7.330 | 7.350 | 7.010 | 7.190 | 155,682 | -0.21(-2.84%) |
Aug 31, 2022 | 7.920 | 7.960 | 7.340 | 7.400 | 77,172 | -0.52(-6.57%) |
Aug 30, 2022 | 7.790 | 7.970 | 7.620 | 7.920 | 139,364 | +0.26(+3.39%) |
Aug 29, 2022 | 7.550 | 7.970 | 7.550 | 7.660 | 45,000 | -0.05(-0.65%) |
Aug 26, 2022 | 8.180 | 8.243 | 7.660 | 7.710 | 96,903 | -0.50(-6.09%) |
Aug 25, 2022 | 8.020 | 8.270 | 7.690 | 8.210 | 84,417 | +0.31(+3.92%) |
Aug 24, 2022 | 7.460 | 7.930 | 7.370 | 7.900 | 57,563 | +0.36(+4.77%) |
Aug 23, 2022 | 7.810 | 8.050 | 7.500 | 7.540 | 93,136 | -0.37(-4.68%) |
Aug 22, 2022 | 7.820 | 7.920 | 7.450 | 7.910 | 120,814 | -0.03(-0.38%) |
Aug 19, 2022 | 7.720 | 8.000 | 7.450 | 7.940 | 204,852 | -0.06(-0.75%) |
Aug 18, 2022 | 8.000 | 8.110 | 7.860 | 8.000 | 167,232 | -0.10(-1.23%) |
Aug 17, 2022 | 8.300 | 8.300 | 7.950 | 8.100 | 154,356 | -0.25(-2.99%) |
Aug 16, 2022 | 8.180 | 8.450 | 7.950 | 8.350 | 197,127 | +0.23(+2.83%) |
Aug 15, 2022 | 8.230 | 8.500 | 7.975 | 8.120 | 205,317 | -0.09(-1.10%) |
Aug 12, 2022 | 6.760 | 8.480 | 6.720 | 8.210 | 792,691 | +1.76(+27.29%) |
Aug 11, 2022 | 6.780 | 6.880 | 6.420 | 6.450 | 205,802 | -0.18(-2.71%) |
Aug 10, 2022 | 6.260 | 6.690 | 6.130 | 6.630 | 123,600 | +0.63(+10.50%) |
Aug 09, 2022 | 7.100 | 7.100 | 6.000 | 6.000 | 159,534 | -1.18(-16.43%) |
Aug 08, 2022 | 6.790 | 7.210 | 6.650 | 7.180 | 110,715 | +0.51(+7.65%) |
Aug 05, 2022 | 6.350 | 6.724 | 6.270 | 6.670 | 98,480 | -0.01(-0.15%) |
Aug 04, 2022 | 6.610 | 6.860 | 6.515 | 6.680 | 62,627 | +0.09(+1.37%) |
Aug 03, 2022 | 6.440 | 6.740 | 6.332 | 6.590 | 76,484 | +0.19(+2.97%) |
Aug 02, 2022 | 6.500 | 6.593 | 6.360 | 6.400 | 85,493 | -0.10(-1.54%) |
Aug 01, 2022 | 6.220 | 6.710 | 6.100 | 6.500 | 114,172 | +0.24(+3.83%) |
Jul 29, 2022 | 5.900 | 6.480 | 5.830 | 6.260 | 210,498 | +0.46(+8.02%) |
Jul 28, 2022 | 5.510 | 5.850 | 5.440 | 5.795 | 90,120 | +0.29(+5.17%) |
Jul 27, 2022 | 5.380 | 5.570 | 5.180 | 5.510 | 75,743 | +0.30(+5.76%) |
Jul 26, 2022 | 5.860 | 5.860 | 5.190 | 5.210 | 123,750 | -0.75(-12.58%) |
Jul 25, 2022 | 5.960 | 6.240 | 5.760 | 5.960 | 74,551 | -0.02(-0.33%) |
Jul 22, 2022 | 6.040 | 6.150 | 5.890 | 5.980 | 156,518 | -0.23(-3.70%) |
Jul 21, 2022 | 6.560 | 6.560 | 6.130 | 6.210 | 196,790 | -0.15(-2.36%) |
Jul 20, 2022 | 5.630 | 6.490 | 5.590 | 6.360 | 322,425 | +0.73(+12.97%) |
Jul 19, 2022 | 5.300 | 5.710 | 5.260 | 5.630 | 124,288 | +0.37(+7.03%) |
Jul 18, 2022 | 5.000 | 5.380 | 4.920 | 5.260 | 191,199 | +0.32(+6.48%) |
Jul 15, 2022 | 4.890 | 4.980 | 4.715 | 4.940 | 138,493 | +0.19(+4.00%) |
Jul 14, 2022 | 4.540 | 4.780 | 4.540 | 4.750 | 62,952 | +0.14(+3.04%) |
Jul 13, 2022 | 4.540 | 4.630 | 4.400 | 4.610 | 50,531 | +0.01(+0.22%) |
Jul 12, 2022 | 4.620 | 4.790 | 4.515 | 4.600 | 99,625 | +0.01(+0.22%) |
Jul 11, 2022 | 4.360 | 4.700 | 4.220 | 4.590 | 881,760 | +0.18(+4.08%) |
Jul 08, 2022 | 4.500 | 4.610 | 4.360 | 4.410 | 106,545 | -0.12(-2.65%) |
Jul 07, 2022 | 4.440 | 4.570 | 4.400 | 4.530 | 126,322 | +0.18(+4.14%) |
Jul 06, 2022 | 4.600 | 4.600 | 4.350 | 4.350 | 137,738 | -0.18(-3.97%) |
Jul 05, 2022 | 4.500 | 4.570 | 4.360 | 4.530 | 170,620 | +0.01(+0.22%) |
Jul 01, 2022 | 4.760 | 4.800 | 4.500 | 4.520 | 162,589 | -0.23(-4.84%) |
Jun 30, 2022 | 4.950 | 4.950 | 4.650 | 4.750 | 186,406 | -0.11(-2.26%) |
Jun 29, 2022 | 4.940 | 4.980 | 4.790 | 4.860 | 131,177 | -0.08(-1.62%) |
Jun 28, 2022 | 5.050 | 5.103 | 4.850 | 4.940 | 105,344 | -0.11(-2.18%) |
Jun 27, 2022 | 5.310 | 5.350 | 4.905 | 5.050 | 100,418 | -0.19(-3.63%) |
Jun 24, 2022 | 4.760 | 5.280 | 4.760 | 5.240 | 199,394 | +0.49(+10.32%) |
Jun 23, 2022 | 4.510 | 4.880 | 4.490 | 4.750 | 208,097 | +0.29(+6.50%) |
Jun 22, 2022 | 4.570 | 4.790 | 4.380 | 4.460 | 275,957 | -0.19(-4.09%) |
Jun 21, 2022 | 4.760 | 4.850 | 4.600 | 4.650 | 271,663 | -0.05(-1.06%) |
Jun 17, 2022 | 4.660 | 4.820 | 4.520 | 4.700 | 251,626 | +0.18(+3.98%) |
Jun 16, 2022 | 4.970 | 4.999 | 4.470 | 4.520 | 273,832 | -0.59(-11.55%) |
Jun 15, 2022 | 4.970 | 5.210 | 4.730 | 5.110 | 238,269 | +0.23(+4.71%) |
Jun 14, 2022 | 4.720 | 4.900 | 4.570 | 4.880 | 146,729 | +0.16(+3.39%) |
Jun 13, 2022 | 4.700 | 4.788 | 4.510 | 4.720 | 183,260 | -0.29(-5.79%) |
Jun 10, 2022 | 4.960 | 5.110 | 4.800 | 5.010 | 200,323 | -0.13(-2.53%) |
Jun 09, 2022 | 5.450 | 5.450 | 5.030 | 5.140 | 218,451 | -0.27(-4.99%) |
Jun 08, 2022 | 5.020 | 5.430 | 4.990 | 5.410 | 197,810 | +0.36(+7.13%) |
Jun 07, 2022 | 4.990 | 5.150 | 4.840 | 5.050 | 157,892 | +0.05(+1.00%) |
Jun 06, 2022 | 4.860 | 5.040 | 4.750 | 5.000 | 296,223 | +0.20(+4.17%) |
Jun 03, 2022 | 4.650 | 4.850 | 4.650 | 4.800 | 327,358 | +0.03(+0.63%) |
Jun 02, 2022 | 4.640 | 4.780 | 4.480 | 4.770 | 339,229 | +0.23(+5.07%) |
Jun 01, 2022 | 4.620 | 4.780 | 4.520 | 4.540 | 310,235 | -0.01(-0.22%) |
May 31, 2022 | 4.530 | 4.590 | 4.310 | 4.550 | 430,266 | +0.05(+1.11%) |
May 27, 2022 | 4.540 | 4.580 | 4.340 | 4.500 | 226,650 | +0.04(+0.90%) |
May 26, 2022 | 4.300 | 4.490 | 4.090 | 4.460 | 631,510 | +0.24(+5.69%) |
May 25, 2022 | 3.880 | 4.300 | 3.880 | 4.220 | 326,950 | +0.28(+7.11%) |
May 24, 2022 | 3.910 | 4.050 | 3.800 | 3.940 | 317,020 | -0.09(-2.23%) |
May 23, 2022 | 4.030 | 4.120 | 3.780 | 4.030 | 397,634 | +0.08(+2.03%) |
May 20, 2022 | 4.150 | 4.150 | 3.720 | 3.950 | 615,879 | -0.17(-4.13%) |
May 19, 2022 | 3.750 | 4.160 | 3.660 | 4.120 | 586,546 | +0.30(+7.85%) |
May 18, 2022 | 4.010 | 4.020 | 3.600 | 3.820 | 693,534 | -0.15(-3.78%) |
May 17, 2022 | 4.060 | 4.190 | 3.910 | 3.970 | 903,011 | -0.05(-1.24%) |
May 16, 2022 | 4.680 | 4.750 | 3.960 | 4.020 | 1,556,590 | -0.46(-10.27%) |
May 13, 2022 | 5.980 | 5.980 | 4.460 | 4.480 | 2,286,694 | -2.27(-33.63%) |
May 12, 2022 | 6.300 | 7.169 | 6.300 | 6.750 | 152,826 | +0.29(+4.49%) |
May 11, 2022 | 7.010 | 7.390 | 6.330 | 6.460 | 120,072 | -0.37(-5.42%) |
May 10, 2022 | 7.560 | 7.560 | 6.550 | 6.830 | 295,925 | -0.37(-5.14%) |
May 09, 2022 | 7.430 | 7.660 | 7.150 | 7.200 | 61,523 | -0.44(-5.76%) |
May 06, 2022 | 7.780 | 7.995 | 7.300 | 7.640 | 81,815 | -0.33(-4.14%) |
May 05, 2022 | 8.150 | 8.469 | 7.830 | 7.970 | 65,420 | -0.34(-4.09%) |
May 04, 2022 | 7.790 | 8.310 | 7.500 | 8.310 | 101,842 | +0.53(+6.81%) |
May 03, 2022 | 7.940 | 8.045 | 7.610 | 7.780 | 83,695 | -0.16(-2.02%) |
May 02, 2022 | 7.570 | 8.170 | 7.447 | 7.940 | 193,566 | +0.24(+3.12%) |
Apr 29, 2022 | 8.410 | 8.410 | 7.600 | 7.700 | 152,668 | -0.65(-7.78%) |
Apr 28, 2022 | 7.230 | 8.550 | 7.210 | 8.350 | 209,754 | +1.27(+17.94%) |
Apr 27, 2022 | 7.850 | 8.030 | 7.070 | 7.080 | 223,445 | -0.77(-9.81%) |
Apr 26, 2022 | 8.090 | 8.220 | 7.700 | 7.850 | 75,700 | -0.30(-3.68%) |
Apr 25, 2022 | 7.780 | 8.370 | 7.780 | 8.150 | 54,225 | +0.26(+3.30%) |
Apr 22, 2022 | 8.190 | 8.310 | 7.850 | 7.890 | 59,770 | -0.45(-5.40%) |
Apr 21, 2022 | 8.580 | 8.660 | 8.180 | 8.340 | 89,111 | -0.07(-0.83%) |
Apr 20, 2022 | 8.600 | 8.625 | 8.230 | 8.410 | 134,335 | -0.03(-0.36%) |
Apr 19, 2022 | 8.290 | 8.660 | 8.290 | 8.440 | 142,438 | +0.15(+1.81%) |
Apr 18, 2022 | 8.280 | 8.370 | 7.870 | 8.290 | 143,500 | -0.06(-0.72%) |
Apr 14, 2022 | 8.810 | 8.880 | 8.300 | 8.350 | 74,922 | -0.42(-4.79%) |
Apr 13, 2022 | 8.690 | 8.980 | 8.689 | 8.770 | 46,789 | +0.11(+1.27%) |
Apr 12, 2022 | 8.820 | 9.200 | 8.610 | 8.660 | 171,360 | -0.09(-1.03%) |
Apr 11, 2022 | 8.810 | 9.290 | 8.720 | 8.750 | 130,647 | -0.17(-1.91%) |
Apr 08, 2022 | 8.740 | 9.120 | 8.450 | 8.920 | 80,127 | +0.22(+2.53%) |
Apr 07, 2022 | 9.040 | 9.280 | 8.540 | 8.700 | 143,003 | -0.35(-3.87%) |
Apr 06, 2022 | 9.050 | 9.130 | 8.690 | 9.050 | 117,522 | -0.27(-2.90%) |
Apr 05, 2022 | 9.740 | 9.760 | 9.055 | 9.320 | 155,365 | -0.36(-3.72%) |
Apr 04, 2022 | 9.340 | 9.690 | 9.180 | 9.680 | 129,679 | +0.55(+6.02%) |
Apr 01, 2022 | 10.32 | 10.32 | 9.100 | 9.130 | 284,649 | -1.16(-11.27%) |
Mar 31, 2022 | 10.30 | 10.73 | 9.880 | 10.29 | 245,788 | -0.05(-0.48%) |
Mar 30, 2022 | 10.49 | 10.70 | 10.24 | 10.34 | 90,469 | -0.18(-1.71%) |
Mar 29, 2022 | 9.830 | 10.53 | 9.560 | 10.52 | 139,019 | +0.80(+8.23%) |
Mar 28, 2022 | 9.980 | 9.980 | 9.350 | 9.720 | 109,741 | -0.34(-3.38%) |
Mar 25, 2022 | 10.27 | 10.27 | 9.743 | 10.06 | 91,806 | -0.20(-1.95%) |
Mar 24, 2022 | 10.03 | 10.58 | 9.930 | 10.26 | 145,035 | +0.27(+2.70%) |
Mar 23, 2022 | 10.56 | 10.99 | 9.870 | 9.990 | 173,740 | -0.57(-5.40%) |
Mar 22, 2022 | 10.41 | 11.21 | 10.40 | 10.56 | 353,546 | +0.26(+2.52%) |
Mar 21, 2022 | 10.46 | 10.89 | 9.930 | 10.30 | 254,697 | -0.16(-1.53%) |
Mar 18, 2022 | 10.05 | 10.72 | 10.01 | 10.46 | 351,439 | +0.38(+3.77%) |
Mar 17, 2022 | 10.42 | 10.43 | 9.020 | 10.08 | 850,742 | +0.27(+2.75%) |
Mar 16, 2022 | 8.550 | 9.810 | 8.510 | 9.810 | 859,646 | +1.65(+20.22%) |
Mar 15, 2022 | 7.810 | 8.546 | 7.720 | 8.160 | 332,078 | +0.38(+4.88%) |
Mar 14, 2022 | 7.710 | 8.030 | 7.350 | 7.780 | 300,201 | +0.07(+0.91%) |
Mar 11, 2022 | 7.930 | 7.955 | 7.350 | 7.710 | 215,188 | -0.10(-1.28%) |
Mar 10, 2022 | 7.730 | 7.980 | 7.510 | 7.810 | 104,643 | +0.03(+0.39%) |
Mar 09, 2022 | 7.520 | 8.080 | 7.450 | 7.780 | 203,320 | +0.36(+4.85%) |
Mar 08, 2022 | 7.330 | 7.960 | 7.110 | 7.420 | 234,732 | +0.08(+1.09%) |
Mar 07, 2022 | 8.070 | 8.095 | 7.220 | 7.340 | 217,086 | -0.66(-8.25%) |
Mar 04, 2022 | 8.580 | 8.580 | 7.800 | 8.000 | 299,492 | -0.49(-5.77%) |
Mar 03, 2022 | 9.430 | 9.440 | 8.440 | 8.490 | 429,104 | -0.74(-8.02%) |
Mar 02, 2022 | 8.830 | 9.230 | 8.470 | 9.230 | 224,188 | +0.47(+5.37%) |
Mar 01, 2022 | 9.010 | 9.180 | 8.540 | 8.760 | 266,838 | -0.34(-3.74%) |
Feb 28, 2022 | 9.290 | 9.520 | 8.790 | 9.100 | 204,306 | -0.23(-2.47%) |
Feb 25, 2022 | 9.610 | 9.430 | 8.980 | 9.330 | 293,953 | -0.22(-2.30%) |
Feb 24, 2022 | 8.900 | 9.628 | 8.580 | 9.550 | 365,997 | +0.12(+1.27%) |
Feb 23, 2022 | 9.940 | 10.23 | 9.390 | 9.430 | 181,530 | -0.26(-2.68%) |
Feb 22, 2022 | 11.22 | 11.29 | 9.460 | 9.690 | 538,442 | -1.77(-15.45%) |
Feb 18, 2022 | 11.46 | 0 | -0.20(-1.72%) | |||
Feb 17, 2022 | 11.64 | 12.24 | 11.53 | 11.66 | 179,534 | -0.27(-2.26%) |
Feb 16, 2022 | 12.00 | 12.13 | 11.50 | 11.93 | 195,863 | -0.19(-1.57%) |
Feb 15, 2022 | 11.94 | 12.22 | 11.86 | 12.12 | 112,438 | +0.39(+3.32%) |
Feb 14, 2022 | 12.02 | 12.02 | 11.65 | 11.73 | 153,030 | -0.38(-3.14%) |
Feb 11, 2022 | 12.44 | 12.91 | 12.00 | 12.11 | 225,051 | -0.33(-2.65%) |
Feb 10, 2022 | 12.47 | 13.10 | 12.16 | 12.44 | 198,184 | -0.03(-0.24%) |
Feb 09, 2022 | 12.68 | 13.10 | 12.41 | 12.47 | 116,421 | +0.03(+0.24%) |
Feb 08, 2022 | 12.44 | 12.64 | 12.06 | 12.44 | 121,605 | +0.00(+0.00%) |
Feb 07, 2022 | 12.12 | 12.79 | 11.84 | 12.44 | 178,843 | +0.47(+3.93%) |
Feb 04, 2022 | 11.34 | 12.12 | 11.28 | 11.97 | 133,651 | +0.61(+5.37%) |
Feb 03, 2022 | 11.43 | 11.36 | 149,543 | -0.48(-4.05%) | ||
Feb 02, 2022 | 13.03 | 13.03 | 11.77 | 11.84 | 195,897 | -0.93(-7.28%) |
Feb 01, 2022 | 13.24 | 13.49 | 12.39 | 12.77 | 266,088 | -0.47(-3.55%) |
Jan 31, 2022 | 12.40 | 13.24 | 305,215 | +0.83(+6.69%) | ||
Jan 28, 2022 | 11.88 | 12.44 | 11.19 | 12.41 | 368,777 | +0.73(+6.25%) |
Jan 27, 2022 | 11.60 | 11.97 | 11.43 | 11.68 | 535,585 | +0.23(+2.01%) |
Jan 26, 2022 | 11.13 | 11.62 | 11.11 | 11.45 | 367,893 | +0.58(+5.34%) |
Jan 25, 2022 | 10.70 | 10.98 | 10.28 | 10.87 | 236,884 | +0.05(+0.46%) |
Jan 24, 2022 | 10.19 | 11.58 | 9.875 | 10.82 | 761,302 | +0.17(+1.60%) |
Jan 21, 2022 | 11.79 | 11.98 | 10.55 | 10.65 | 501,174 | -1.37(-11.40%) |
Jan 20, 2022 | 11.71 | 12.14 | 11.30 | 12.02 | 790,261 | +0.66(+5.81%) |
Jan 19, 2022 | 11.48 | 11.88 | 10.69 | 11.36 | 807,233 | -0.05(-0.44%) |
Jan 18, 2022 | 12.32 | 12.38 | 10.78 | 11.41 | 1,200,178 | -1.01(-8.13%) |
Jan 14, 2022 | 12.42 | 0 | -1.51(-10.84%) | |||
Jan 13, 2022 | 14.99 | 14.99 | 13.74 | 13.93 | 504,265 | -0.78(-5.30%) |
Jan 12, 2022 | 16.70 | 16.70 | 14.57 | 14.71 | 525,797 | -2.01(-12.02%) |
Jan 11, 2022 | 17.15 | 17.68 | 16.49 | 16.72 | 270,493 | -0.66(-3.80%) |
Jan 10, 2022 | 17.52 | 17.70 | 15.76 | 17.38 | 429,100 | -0.45(-2.52%) |
Jan 07, 2022 | 16.42 | 17.90 | 16.32 | 17.83 | 182,305 | +1.24(+7.47%) |
Jan 06, 2022 | 16.88 | 16.88 | 16.00 | 16.59 | 110,214 | -0.18(-1.07%) |
Jan 05, 2022 | 18.26 | 18.60 | 16.60 | 16.77 | 208,801 | -1.72(-9.30%) |
Jan 04, 2022 | 18.00 | 18.76 | 17.11 | 18.49 | 297,059 | +0.26(+1.43%) |
Jan 03, 2022 | 18.32 | 18.75 | 17.74 | 18.23 | 198,628 | +0.17(+0.94%) |
Dec 31, 2021 | 17.60 | 18.19 | 17.26 | 18.06 | 217,339 | +0.40(+2.27%) |
Dec 30, 2021 | 16.47 | 17.66 | 16.47 | 17.66 | 258,746 | +1.35(+8.28%) |
Dec 29, 2021 | 16.50 | 17.00 | 16.06 | 16.31 | 222,956 | -0.29(-1.75%) |
Dec 28, 2021 | 16.40 | 17.06 | 16.02 | 16.60 | 267,321 | +0.16(+0.97%) |
Dec 27, 2021 | 16.16 | 16.50 | 15.70 | 16.44 | 167,841 | +0.39(+2.43%) |
Dec 23, 2021 | 15.66 | 16.28 | 15.09 | 16.05 | 125,076 | +0.71(+4.63%) |
Dec 22, 2021 | 15.00 | 15.54 | 14.60 | 15.34 | 146,743 | +0.40(+2.68%) |
Dec 21, 2021 | 14.76 | 15.08 | 14.21 | 14.94 | 415,814 | +0.43(+2.96%) |
Dec 20, 2021 | 15.00 | 15.14 | 13.82 | 14.51 | 522,222 | -0.65(-4.29%) |
Dec 17, 2021 | 14.46 | 15.92 | 14.07 | 15.16 | 917,955 | +0.42(+2.85%) |
Dec 16, 2021 | 16.43 | 16.73 | 14.46 | 14.74 | 469,924 | -1.28(-7.99%) |
Dec 15, 2021 | 15.86 | 16.24 | 15.14 | 16.02 | 381,783 | +0.21(+1.33%) |
Dec 14, 2021 | 16.18 | 16.60 | 15.07 | 15.81 | 302,538 | -0.74(-4.47%) |
Dec 13, 2021 | 17.98 | 17.98 | 16.50 | 16.55 | 288,786 | -1.53(-8.46%) |
Dec 10, 2021 | 18.63 | 18.94 | 17.43 | 18.08 | 252,627 | -0.77(-4.08%) |
Dec 09, 2021 | 19.60 | 19.96 | 18.08 | 18.85 | 243,503 | -0.62(-3.18%) |
Dec 08, 2021 | 18.18 | 19.50 | 18.02 | 19.47 | 319,556 | +1.08(+5.87%) |
Dec 07, 2021 | 17.33 | 18.85 | 17.26 | 18.39 | 399,620 | +1.43(+8.43%) |
Dec 06, 2021 | 16.23 | 17.12 | 15.69 | 16.96 | 367,049 | +0.73(+4.50%) |
Dec 03, 2021 | 16.62 | 16.62 | 15.71 | 16.23 | 225,052 | -0.39(-2.35%) |
Dec 02, 2021 | 16.42 | 16.79 | 15.83 | 16.62 | 163,066 | -0.04(-0.24%) |
Dec 01, 2021 | 16.07 | 17.48 | 16.07 | 16.66 | 274,505 | +0.77(+4.85%) |
Nov 30, 2021 | 15.61 | 16.08 | 14.88 | 15.89 | 329,002 | +0.08(+0.51%) |
Nov 29, 2021 | 16.73 | 16.93 | 15.05 | 15.81 | 368,490 | -0.80(-4.82%) |
Nov 26, 2021 | 16.67 | 16.91 | 16.24 | 16.61 | 85,822 | -0.44(-2.58%) |
Nov 24, 2021 | 16.32 | 17.12 | 15.85 | 17.05 | 331,459 | +0.93(+5.77%) |
Nov 23, 2021 | 17.01 | 17.02 | 15.04 | 16.12 | 502,304 | -0.53(-3.18%) |
Nov 22, 2021 | 17.63 | 18.08 | 16.50 | 16.65 | 309,723 | -0.64(-3.70%) |
Nov 19, 2021 | 16.99 | 18.49 | 16.75 | 17.29 | 257,521 | +0.22(+1.29%) |
Nov 18, 2021 | 18.97 | 17.26 | 17.02 | 17.07 | 445,462 | -1.87(-9.87%) |
Nov 17, 2021 | 19.20 | 20.00 | 18.34 | 18.94 | 323,545 | -0.24(-1.25%) |
Nov 16, 2021 | 19.05 | 19.87 | 18.66 | 19.18 | 552,609 | +0.39(+2.08%) |
Nov 15, 2021 | 18.88 | 20.39 | 18.57 | 18.79 | 1,221,291 | +0.30(+1.62%) |
Nov 12, 2021 | 15.20 | 19.25 | 14.88 | 18.49 | 3,918,312 | +4.34(+30.67%) |
Nov 11, 2021 | 13.98 | 15.24 | 13.52 | 14.15 | 432,127 | +0.33(+2.39%) |
Nov 10, 2021 | 14.50 | 13.82 | 340,238 | -0.67(-4.62%) | ||
Nov 09, 2021 | 14.44 | 14.98 | 13.95 | 14.49 | 481,199 | +0.10(+0.69%) |
Nov 08, 2021 | 14.02 | 14.75 | 13.77 | 14.39 | 331,338 | +0.49(+3.53%) |
Nov 05, 2021 | 14.25 | 14.30 | 13.51 | 13.90 | 202,783 | -0.35(-2.46%) |
Nov 04, 2021 | 14.20 | 14.75 | 14.04 | 14.25 | 229,066 | +0.22(+1.57%) |
Nov 03, 2021 | 13.09 | 14.28 | 12.95 | 14.03 | 289,019 | +0.98(+7.51%) |
Nov 02, 2021 | 13.48 | 13.59 | 12.83 | 13.05 | 265,361 | -0.27(-2.03%) |
Nov 01, 2021 | 12.21 | 13.61 | 12.13 | 13.32 | 383,407 | +1.19(+9.81%) |
Oct 29, 2021 | 12.00 | 12.13 | 162,269 | +0.09(+0.75%) | ||
Oct 28, 2021 | 11.55 | 12.10 | 12.04 | 220,471 | +0.47(+4.06%) | |
Oct 27, 2021 | 11.67 | 11.99 | 11.15 | 11.57 | 204,187 | -0.10(-0.86%) |
Oct 26, 2021 | 12.12 | 11.67 | 284,062 | -0.46(-3.79%) | ||
Oct 25, 2021 | 12.08 | 12.13 | 402,406 | -0.15(-1.22%) | ||
Oct 22, 2021 | 12.57 | 12.63 | 12.08 | 12.28 | 152,078 | -0.35(-2.77%) |
Oct 21, 2021 | 12.80 | 12.80 | 12.40 | 12.63 | 141,158 | -0.25(-1.94%) |
Oct 20, 2021 | 13.14 | 13.37 | 12.44 | 12.88 | 302,505 | -0.26(-1.98%) |
Oct 19, 2021 | 13.45 | 13.50 | 12.72 | 13.14 | 226,852 | -0.41(-3.03%) |
Oct 18, 2021 | 13.72 | 13.83 | 12.72 | 13.55 | 418,214 | -0.18(-1.31%) |
Oct 15, 2021 | 12.95 | 13.85 | 12.64 | 13.73 | 482,249 | +0.78(+6.02%) |
Oct 14, 2021 | 11.64 | 13.05 | 11.60 | 12.95 | 383,850 | +1.17(+9.93%) |
Oct 13, 2021 | 11.82 | 12.44 | 11.52 | 11.78 | 308,324 | -0.11(-0.93%) |
Oct 12, 2021 | 11.22 | 12.89 | 11.00 | 11.89 | 844,081 | +1.16(+10.81%) |
Oct 11, 2021 | 12.10 | 12.50 | 10.63 | 10.73 | 962,593 | -1.50(-12.26%) |
Oct 08, 2021 | 13.04 | 13.08 | 12.02 | 12.23 | 230,293 | -0.81(-6.21%) |
Oct 07, 2021 | 12.68 | 13.56 | 12.68 | 13.04 | 226,947 | +0.45(+3.57%) |
Oct 06, 2021 | 12.83 | 13.32 | 12.50 | 12.59 | 510,940 | -0.37(-2.85%) |
Oct 05, 2021 | 13.16 | 13.39 | 12.88 | 12.96 | 487,475 | -0.20(-1.52%) |
Oct 04, 2021 | 13.85 | 14.15 | 12.83 | 13.16 | 393,141 | -0.43(-3.16%) |