Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.100 | 5.560 | 4.800 | 5.549 | 1,761 | +0.23(+4.28%) |
Nov 29, 2022 | 5.300 | 5.600 | 5.030 | 5.321 | 13,845 | -0.02(-0.41%) |
Nov 28, 2022 | 5.670 | 5.670 | 5.343 | 5.343 | 1,194 | -0.06(-1.06%) |
Nov 25, 2022 | 5.109 | 5.416 | 5.005 | 5.400 | 5,534 | -0.02(-0.31%) |
Nov 23, 2022 | 5.400 | 5.999 | 5.033 | 5.417 | 7,994 | -0.28(-4.98%) |
Nov 22, 2022 | 6.607 | 6.873 | 5.400 | 5.701 | 6,105 | -0.32(-5.27%) |
Nov 21, 2022 | 6.301 | 6.301 | 6.006 | 6.018 | 639 | -0.28(-4.48%) |
Nov 18, 2022 | 6.200 | 6.688 | 6.053 | 6.300 | 3,480 | -0.01(-0.17%) |
Nov 17, 2022 | 6.657 | 6.750 | 6.034 | 6.311 | 4,702 | -0.19(-2.91%) |
Nov 16, 2022 | 6.500 | 6.968 | 6.301 | 6.500 | 4,465 | -0.20(-2.99%) |
Nov 15, 2022 | 6.500 | 7.086 | 6.500 | 6.700 | 647 | +0.35(+5.53%) |
Nov 14, 2022 | 6.404 | 6.511 | 6.200 | 6.349 | 940 | -0.20(-3.05%) |
Nov 11, 2022 | 7.018 | 7.200 | 6.300 | 6.549 | 2,378 | -0.08(-1.15%) |
Nov 10, 2022 | 6.799 | 7.200 | 6.500 | 6.625 | 1,558 | +0.18(+2.84%) |
Nov 09, 2022 | 6.305 | 6.958 | 6.125 | 6.442 | 4,992 | -0.08(-1.27%) |
Nov 08, 2022 | 6.200 | 7.221 | 6.200 | 6.525 | 4,975 | +0.36(+5.89%) |
Nov 07, 2022 | 6.800 | 6.800 | 6.145 | 6.162 | 3,726 | -0.50(-7.45%) |
Nov 04, 2022 | 7.000 | 7.500 | 6.300 | 6.658 | 10,259 | -1.25(-15.81%) |
Nov 03, 2022 | 6.700 | 8.956 | 6.300 | 7.908 | 45,385 | +1.61(+25.52%) |
Nov 02, 2022 | 6.800 | 7.300 | 6.300 | 6.300 | 3,986 | -0.39(-5.80%) |
Nov 01, 2022 | 7.393 | 7.393 | 6.323 | 6.688 | 360 | +0.34(+5.34%) |
Oct 31, 2022 | 6.179 | 6.500 | 6.179 | 6.349 | 1,540 | +0.15(+2.34%) |
Oct 28, 2022 | 6.480 | 6.480 | 6.100 | 6.204 | 3,815 | -0.30(-4.55%) |
Oct 27, 2022 | 6.400 | 7.300 | 6.010 | 6.500 | 4,484 | -0.08(-1.14%) |
Oct 26, 2022 | 6.002 | 7.300 | 6.002 | 6.575 | 6,626 | +0.67(+11.25%) |
Oct 25, 2022 | 6.220 | 6.250 | 5.756 | 5.910 | 7,128 | -0.46(-7.28%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.089 | 6.374 | 6,185 | -0.70(-9.93%) |
Oct 21, 2022 | 7.600 | 7.800 | 6.700 | 7.077 | 6,479 | -0.72(-9.25%) |
Oct 20, 2022 | 7.600 | 7.980 | 7.600 | 7.798 | 689 | +0.19(+2.47%) |
Oct 19, 2022 | 7.985 | 8.100 | 7.500 | 7.610 | 1,272 | -0.29(-3.67%) |
Oct 18, 2022 | 8.001 | 8.185 | 7.774 | 7.900 | 1,682 | -0.10(-1.25%) |
Oct 17, 2022 | 8.022 | 9.017 | 7.000 | 8.000 | 6,388 | -0.04(-0.53%) |
Oct 14, 2022 | 8.270 | 8.270 | 7.600 | 8.043 | 2,353 | +0.04(+0.55%) |
Oct 13, 2022 | 8.200 | 8.354 | 7.800 | 7.999 | 3,986 | -0.45(-5.34%) |
Oct 12, 2022 | 8.635 | 8.635 | 8.368 | 8.450 | 1,218 | +0.11(+1.34%) |
Oct 11, 2022 | 9.000 | 9.200 | 8.100 | 8.338 | 3,998 | -0.98(-10.48%) |
Oct 10, 2022 | 9.000 | 9.760 | 8.590 | 9.314 | 1,348 | +0.18(+2.02%) |
Oct 07, 2022 | 9.829 | 9.829 | 8.900 | 9.130 | 15,873 | +0.23(+2.58%) |
Oct 06, 2022 | 11.00 | 11.40 | 8.600 | 8.900 | 26,131 | -1.90(-17.59%) |
Oct 05, 2022 | 10.60 | 11.30 | 10.60 | 10.80 | 10,378 | -0.10(-0.92%) |
Oct 04, 2022 | 11.60 | 11.71 | 10.80 | 10.90 | 2,047 | -0.80(-6.84%) |
Oct 03, 2022 | 11.40 | 12.10 | 11.00 | 11.70 | 10,371 | +0.20(+1.74%) |
Sep 30, 2022 | 12.30 | 12.70 | 11.20 | 11.50 | 14,806 | -0.90(-7.26%) |
Sep 29, 2022 | 12.90 | 12.90 | 12.10 | 12.40 | 1,730 | -0.50(-3.88%) |
Sep 28, 2022 | 12.30 | 13.00 | 12.10 | 12.90 | 15,658 | +0.70(+5.74%) |
Sep 27, 2022 | 11.90 | 12.66 | 11.90 | 12.20 | 24,163 | +0.20(+1.67%) |
Sep 26, 2022 | 11.50 | 12.20 | 11.50 | 12.00 | 17,485 | +0.30(+2.56%) |
Sep 23, 2022 | 11.50 | 12.20 | 11.04 | 11.70 | 11,509 | +0.30(+2.63%) |
Sep 22, 2022 | 13.10 | 13.60 | 11.30 | 11.40 | 8,402 | -1.80(-13.64%) |
Sep 21, 2022 | 14.60 | 14.60 | 12.80 | 13.20 | 25,253 | -1.00(-7.04%) |
Sep 20, 2022 | 13.80 | 14.90 | 13.80 | 14.20 | 22,249 | +0.00(+0.00%) |
Sep 19, 2022 | 14.10 | 14.90 | 13.70 | 14.20 | 6,932 | +0.00(+0.00%) |
Sep 16, 2022 | 14.70 | 15.00 | 14.00 | 14.20 | 4,399 | -1.10(-7.19%) |
Sep 15, 2022 | 14.80 | 15.70 | 14.80 | 15.30 | 38,936 | +0.80(+5.52%) |
Sep 14, 2022 | 14.90 | 15.25 | 14.20 | 14.50 | 7,617 | -0.80(-5.23%) |
Sep 13, 2022 | 14.30 | 15.77 | 14.20 | 15.30 | 21,340 | +0.70(+4.79%) |
Sep 12, 2022 | 14.10 | 15.10 | 14.10 | 14.60 | 10,410 | +0.20(+1.39%) |
Sep 09, 2022 | 14.00 | 14.50 | 13.90 | 14.40 | 4,034 | +0.60(+4.35%) |
Sep 08, 2022 | 13.90 | 14.20 | 13.60 | 13.80 | 2,857 | +0.30(+2.22%) |
Sep 07, 2022 | 12.98 | 13.80 | 12.98 | 13.50 | 528 | +0.00(+0.00%) |
Sep 06, 2022 | 13.60 | 14.40 | 13.20 | 13.50 | 5,277 | -0.10(-0.74%) |
Sep 02, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 5,601 | -0.90(-6.21%) |
Sep 01, 2022 | 14.90 | 16.02 | 14.00 | 14.50 | 33,888 | -0.80(-5.23%) |
Aug 31, 2022 | 14.40 | 15.60 | 14.40 | 15.30 | 17,355 | +0.80(+5.52%) |
Aug 30, 2022 | 13.70 | 14.50 | 13.57 | 14.50 | 4,078 | +0.30(+2.11%) |
Aug 29, 2022 | 14.00 | 14.40 | 13.35 | 14.20 | 9,408 | +0.00(+0.00%) |
Aug 26, 2022 | 15.20 | 15.68 | 13.80 | 14.20 | 10,370 | -1.20(-7.79%) |
Aug 25, 2022 | 15.80 | 15.80 | 15.20 | 15.40 | 375 | -0.20(-1.28%) |
Aug 24, 2022 | 14.90 | 16.32 | 14.90 | 15.60 | 16,189 | -0.10(-0.64%) |
Aug 23, 2022 | 15.10 | 16.60 | 14.40 | 15.70 | 34,101 | +0.20(+1.29%) |
Aug 22, 2022 | 15.90 | 16.10 | 15.00 | 15.50 | 7,389 | +0.00(+0.00%) |
Aug 19, 2022 | 15.70 | 16.10 | 15.20 | 15.50 | 2,199 | -0.90(-5.49%) |
Aug 18, 2022 | 16.30 | 17.30 | 15.70 | 16.40 | 24,694 | -0.10(-0.61%) |
Aug 17, 2022 | 15.70 | 16.90 | 15.00 | 16.50 | 21,942 | +0.60(+3.77%) |
Aug 16, 2022 | 15.50 | 16.30 | 15.00 | 15.90 | 21,835 | +0.90(+6.00%) |
Aug 15, 2022 | 16.93 | 16.93 | 14.90 | 15.00 | 4,686 | +0.20(+1.35%) |
Aug 12, 2022 | 15.58 | 15.58 | 14.60 | 14.80 | 1,209 | -0.90(-5.73%) |
Aug 11, 2022 | 16.10 | 17.10 | 15.50 | 15.70 | 23,082 | -0.60(-3.68%) |
Aug 10, 2022 | 15.10 | 16.70 | 14.20 | 16.30 | 30,007 | +1.60(+10.88%) |
Aug 09, 2022 | 14.40 | 15.40 | 14.30 | 14.70 | 1,163 | -0.10(-0.68%) |
Aug 08, 2022 | 15.21 | 15.55 | 14.80 | 14.80 | 4,713 | -0.60(-3.90%) |
Aug 05, 2022 | 15.50 | 16.20 | 14.60 | 15.40 | 11,211 | -0.10(-0.65%) |
Aug 04, 2022 | 14.90 | 15.90 | 14.55 | 15.50 | 23,433 | +1.00(+6.90%) |
Aug 03, 2022 | 15.00 | 15.10 | 14.20 | 14.50 | 6,635 | -1.00(-6.45%) |
Aug 02, 2022 | 15.50 | 16.00 | 15.00 | 15.50 | 13,987 | +0.80(+5.44%) |
Aug 01, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 8,437 | +0.40(+2.80%) |
Jul 29, 2022 | 14.30 | 14.50 | 13.80 | 14.30 | 3,503 | +0.00(+0.00%) |
Jul 28, 2022 | 14.00 | 15.20 | 13.95 | 14.30 | 11,968 | +0.35(+2.51%) |
Jul 27, 2022 | 13.33 | 14.30 | 13.30 | 13.95 | 14,057 | +0.45(+3.33%) |
Jul 26, 2022 | 13.10 | 13.50 | 13.00 | 13.50 | 2,731 | +0.30(+2.27%) |
Jul 25, 2022 | 13.80 | 13.80 | 13.10 | 13.20 | 878 | -0.80(-5.71%) |
Jul 22, 2022 | 14.80 | 14.90 | 13.60 | 14.00 | 2,216 | -1.00(-6.67%) |
Jul 21, 2022 | 13.41 | 15.50 | 13.41 | 15.00 | 10,541 | +0.70(+4.90%) |
Jul 20, 2022 | 14.70 | 15.60 | 14.10 | 14.30 | 24,608 | -0.10(-0.69%) |
Jul 19, 2022 | 14.10 | 14.50 | 13.60 | 14.40 | 7,530 | +0.30(+2.13%) |
Jul 18, 2022 | 14.10 | 14.60 | 13.60 | 14.10 | 9,865 | +0.30(+2.17%) |
Jul 15, 2022 | 13.60 | 13.90 | 13.60 | 13.80 | 677 | +0.00(+0.00%) |
Jul 14, 2022 | 14.90 | 14.90 | 13.70 | 13.80 | 697 | -0.60(-4.17%) |
Jul 13, 2022 | 13.70 | 14.70 | 13.50 | 14.40 | 26,615 | +0.20(+1.41%) |
Jul 12, 2022 | 14.70 | 15.20 | 13.80 | 14.20 | 32,165 | -0.20(-1.39%) |
Jul 11, 2022 | 12.40 | 14.60 | 12.20 | 14.40 | 28,303 | +1.50(+11.63%) |
Jul 08, 2022 | 13.10 | 13.60 | 12.30 | 12.90 | 7,244 | -0.10(-0.77%) |
Jul 07, 2022 | 13.00 | 13.10 | 12.60 | 13.00 | 4,015 | +0.00(+0.00%) |
Jul 06, 2022 | 13.03 | 13.47 | 12.70 | 13.00 | 2,687 | -0.40(-2.99%) |
Jul 05, 2022 | 13.70 | 14.20 | 12.50 | 13.40 | 12,328 | -0.60(-4.29%) |
Jul 01, 2022 | 14.00 | 14.50 | 13.60 | 14.00 | 17,471 | +0.30(+2.19%) |
Jun 30, 2022 | 13.30 | 14.60 | 12.30 | 13.70 | 15,550 | +0.70(+5.38%) |
Jun 29, 2022 | 13.70 | 13.90 | 12.10 | 13.00 | 8,737 | -0.05(-0.38%) |
Jun 28, 2022 | 13.45 | 13.45 | 12.60 | 13.05 | 2,528 | -0.65(-4.74%) |
Jun 27, 2022 | 14.50 | 14.50 | 12.30 | 13.70 | 11,035 | -0.20(-1.44%) |
Jun 24, 2022 | 12.80 | 16.00 | 12.80 | 13.90 | 31,033 | +0.80(+6.11%) |
Jun 23, 2022 | 13.00 | 13.70 | 13.00 | 13.10 | 7,855 | +0.10(+0.77%) |
Jun 22, 2022 | 12.80 | 13.50 | 12.60 | 13.00 | 11,503 | +0.50(+4.00%) |
Jun 21, 2022 | 12.10 | 12.70 | 11.20 | 12.50 | 1,888 | +1.00(+8.70%) |
Jun 17, 2022 | 11.60 | 12.37 | 11.10 | 11.50 | 5,384 | -0.30(-2.54%) |
Jun 16, 2022 | 10.60 | 12.50 | 10.60 | 11.80 | 2,901 | +0.00(+0.00%) |
Jun 15, 2022 | 11.40 | 11.80 | 11.10 | 11.80 | 3,132 | +0.10(+0.85%) |
Jun 14, 2022 | 11.00 | 11.70 | 10.98 | 11.70 | 3,577 | +0.60(+5.41%) |
Jun 13, 2022 | 11.10 | 11.90 | 11.10 | 11.10 | 2,942 | -1.03(-8.52%) |
Jun 10, 2022 | 13.20 | 13.70 | 12.00 | 12.13 | 7,620 | -1.37(-10.12%) |
Jun 09, 2022 | 13.30 | 14.10 | 12.90 | 13.50 | 35,128 | +0.40(+3.05%) |
Jun 08, 2022 | 12.20 | 13.20 | 12.20 | 13.10 | 5,442 | +0.50(+3.97%) |
Jun 07, 2022 | 11.90 | 12.60 | 11.90 | 12.60 | 10,489 | +0.40(+3.28%) |
Jun 06, 2022 | 12.20 | 12.60 | 11.60 | 12.20 | 5,704 | -0.30(-2.40%) |
Jun 03, 2022 | 13.00 | 13.50 | 12.50 | 12.50 | 10,252 | -0.50(-3.85%) |
Jun 02, 2022 | 12.00 | 13.00 | 11.70 | 13.00 | 5,859 | +1.10(+9.24%) |
Jun 01, 2022 | 12.10 | 12.69 | 11.60 | 11.90 | 8,442 | -0.70(-5.56%) |
May 31, 2022 | 13.10 | 13.10 | 12.40 | 12.60 | 5,726 | -0.10(-0.79%) |
May 27, 2022 | 12.50 | 13.80 | 11.85 | 12.70 | 34,831 | +0.50(+4.10%) |
May 26, 2022 | 10.70 | 12.70 | 10.30 | 12.20 | 7,822 | +1.20(+10.91%) |
May 25, 2022 | 10.80 | 11.30 | 10.10 | 11.00 | 23,746 | +0.50(+4.76%) |
May 24, 2022 | 10.00 | 11.20 | 10.00 | 10.50 | 19,424 | +0.00(+0.00%) |
May 23, 2022 | 10.10 | 10.50 | 10.10 | 10.50 | 3,109 | +0.30(+2.94%) |
May 20, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 4,947 | -0.60(-5.56%) |
May 19, 2022 | 10.20 | 11.40 | 10.10 | 10.80 | 16,525 | +0.10(+0.93%) |
May 18, 2022 | 10.80 | 11.20 | 10.20 | 10.70 | 11,810 | -0.40(-3.60%) |
May 17, 2022 | 10.50 | 11.30 | 10.00 | 11.10 | 25,385 | +0.60(+5.71%) |
May 16, 2022 | 10.00 | 10.90 | 9.600 | 10.50 | 19,904 | +0.20(+1.94%) |
May 13, 2022 | 9.800 | 10.60 | 9.201 | 10.30 | 15,106 | +0.30(+3.00%) |
May 12, 2022 | 9.200 | 10.60 | 8.553 | 10.00 | 5,707 | +0.40(+4.17%) |
May 11, 2022 | 9.800 | 10.50 | 9.300 | 9.600 | 10,499 | -0.40(-4.00%) |
May 10, 2022 | 9.300 | 10.80 | 9.300 | 10.00 | 10,664 | +0.30(+3.09%) |
May 09, 2022 | 10.20 | 10.20 | 9.406 | 9.700 | 3,944 | +0.20(+2.11%) |
May 06, 2022 | 9.900 | 10.00 | 9.264 | 9.500 | 4,386 | -0.14(-1.50%) |
May 05, 2022 | 10.60 | 11.60 | 9.399 | 9.645 | 21,775 | -1.16(-10.69%) |
May 04, 2022 | 10.50 | 11.10 | 10.00 | 10.80 | 22,255 | +0.70(+6.93%) |
May 03, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 2,205 | +0.10(+1.00%) |
May 02, 2022 | 11.30 | 11.30 | 10.00 | 10.00 | 5,123 | -0.40(-3.85%) |
Apr 29, 2022 | 11.20 | 11.20 | 10.00 | 10.40 | 6,538 | +0.10(+0.97%) |
Apr 28, 2022 | 12.30 | 12.30 | 8.900 | 10.30 | 25,536 | -2.00(-16.26%) |
Apr 27, 2022 | 12.30 | 13.13 | 12.30 | 12.30 | 1,500 | +0.03(+0.28%) |
Apr 26, 2022 | 13.00 | 13.10 | 12.20 | 12.27 | 4,055 | -0.53(-4.17%) |
Apr 25, 2022 | 13.70 | 15.30 | 12.70 | 12.80 | 6,469 | -1.40(-9.86%) |
Apr 22, 2022 | 13.90 | 14.30 | 13.90 | 14.20 | 3,604 | +0.25(+1.79%) |
Apr 21, 2022 | 13.90 | 14.20 | 13.90 | 13.95 | 2,365 | -0.25(-1.76%) |
Apr 20, 2022 | 14.60 | 14.60 | 14.00 | 14.20 | 765 | -0.70(-4.70%) |
Apr 19, 2022 | 14.30 | 15.00 | 14.30 | 14.90 | 2,629 | +0.40(+2.76%) |
Apr 18, 2022 | 13.70 | 14.70 | 13.60 | 14.50 | 1,779 | +0.20(+1.40%) |
Apr 14, 2022 | 13.90 | 15.40 | 13.90 | 14.30 | 4,744 | -0.10(-0.69%) |
Apr 13, 2022 | 13.80 | 15.00 | 13.80 | 14.40 | 3,556 | +0.40(+2.86%) |
Apr 12, 2022 | 14.00 | 14.10 | 13.60 | 14.00 | 1,433 | +0.00(+0.00%) |
Apr 11, 2022 | 14.71 | 14.71 | 14.00 | 14.00 | 702 | -0.90(-6.04%) |
Apr 08, 2022 | 15.30 | 15.30 | 13.70 | 14.90 | 16,319 | -0.40(-2.61%) |
Apr 07, 2022 | 15.10 | 15.70 | 15.10 | 15.30 | 2,178 | -0.50(-3.16%) |
Apr 06, 2022 | 15.90 | 16.50 | 15.30 | 15.80 | 20,122 | -0.40(-2.47%) |
Apr 05, 2022 | 16.80 | 16.80 | 15.80 | 16.20 | 1,851 | -0.50(-2.99%) |
Apr 04, 2022 | 15.60 | 17.80 | 15.00 | 16.70 | 31,054 | +0.80(+5.03%) |
Apr 01, 2022 | 17.20 | 17.20 | 15.57 | 15.90 | 8,416 | -0.80(-4.79%) |
Mar 31, 2022 | 15.00 | 16.95 | 15.00 | 16.70 | 35,567 | +1.40(+9.15%) |
Mar 30, 2022 | 15.80 | 16.19 | 15.10 | 15.30 | 5,872 | -1.00(-6.13%) |
Mar 29, 2022 | 16.30 | 16.30 | 15.00 | 16.30 | 7,123 | +0.50(+3.16%) |
Mar 28, 2022 | 13.70 | 16.50 | 13.60 | 15.80 | 57,253 | +2.10(+15.33%) |
Mar 25, 2022 | 14.10 | 14.40 | 13.50 | 13.70 | 4,345 | -0.80(-5.52%) |
Mar 24, 2022 | 13.80 | 14.50 | 13.80 | 14.50 | 5,318 | +0.80(+5.84%) |
Mar 23, 2022 | 14.30 | 14.80 | 13.70 | 13.70 | 5,794 | -1.40(-9.27%) |
Mar 22, 2022 | 16.00 | 16.50 | 14.70 | 15.10 | 32,003 | -0.60(-3.82%) |
Mar 21, 2022 | 14.60 | 16.30 | 14.50 | 15.70 | 29,909 | +1.10(+7.53%) |
Mar 18, 2022 | 13.10 | 15.40 | 13.00 | 14.60 | 39,864 | +1.10(+8.15%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.70 | 13.50 | 4,864 | +0.00(+0.00%) |
Mar 16, 2022 | 13.00 | 14.30 | 12.70 | 13.50 | 13,639 | +0.90(+7.14%) |
Mar 15, 2022 | 12.00 | 13.90 | 11.20 | 12.60 | 14,721 | -0.20(-1.56%) |
Mar 14, 2022 | 13.10 | 13.10 | 12.30 | 12.80 | 3,194 | -0.30(-2.29%) |
Mar 11, 2022 | 14.00 | 14.00 | 13.00 | 13.10 | 2,485 | -0.30(-2.24%) |
Mar 10, 2022 | 14.00 | 14.10 | 13.30 | 13.40 | 2,379 | -0.60(-4.29%) |
Mar 09, 2022 | 13.20 | 14.50 | 13.20 | 14.00 | 22,839 | +0.60(+4.48%) |
Mar 08, 2022 | 12.80 | 14.00 | 12.10 | 13.40 | 23,758 | +0.50(+3.88%) |
Mar 07, 2022 | 12.80 | 13.80 | 12.50 | 12.90 | 24,867 | +0.10(+0.78%) |
Mar 04, 2022 | 12.70 | 13.00 | 12.60 | 12.80 | 4,762 | -0.30(-2.29%) |
Mar 03, 2022 | 13.50 | 13.90 | 12.90 | 13.10 | 12,053 | -0.60(-4.38%) |
Mar 02, 2022 | 14.20 | 15.40 | 13.60 | 13.70 | 17,688 | -0.20(-1.44%) |
Mar 01, 2022 | 14.30 | 14.35 | 13.60 | 13.90 | 5,131 | -0.50(-3.47%) |
Feb 28, 2022 | 14.20 | 14.68 | 14.02 | 14.40 | 2,767 | -0.10(-0.69%) |
Feb 25, 2022 | 14.20 | 15.10 | 14.30 | 14.50 | 8,748 | +0.30(+2.11%) |
Feb 24, 2022 | 13.50 | 14.90 | 13.22 | 14.20 | 5,809 | +0.10(+0.71%) |
Feb 23, 2022 | 16.10 | 17.48 | 13.75 | 14.10 | 9,746 | -1.90(-11.88%) |
Feb 22, 2022 | 17.20 | 17.65 | 15.80 | 16.00 | 7,459 | -1.60(-9.09%) |
Feb 18, 2022 | 17.60 | 0 | -0.40(-2.22%) | |||
Feb 17, 2022 | 19.90 | 20.45 | 18.00 | 18.00 | 11,137 | -2.80(-13.46%) |
Feb 16, 2022 | 21.40 | 21.44 | 19.95 | 20.80 | 11,723 | -0.40(-1.89%) |
Feb 15, 2022 | 21.60 | 22.20 | 20.30 | 21.20 | 20,689 | -0.50(-2.30%) |
Feb 14, 2022 | 21.90 | 22.63 | 21.20 | 21.70 | 4,548 | -0.30(-1.36%) |
Feb 11, 2022 | 21.40 | 22.90 | 21.20 | 22.00 | 14,357 | +0.10(+0.46%) |
Feb 10, 2022 | 21.20 | 22.50 | 21.12 | 21.90 | 16,821 | +0.10(+0.46%) |
Feb 09, 2022 | 22.80 | 22.95 | 21.70 | 21.80 | 15,762 | -1.00(-4.39%) |
Feb 08, 2022 | 21.50 | 23.30 | 21.50 | 22.80 | 23,881 | +0.20(+0.88%) |
Feb 07, 2022 | 22.80 | 23.30 | 21.60 | 22.60 | 28,926 | +0.00(+0.00%) |
Feb 04, 2022 | 21.60 | 22.90 | 21.00 | 22.60 | 48,545 | +1.00(+4.63%) |
Feb 03, 2022 | 17.40 | 21.60 | 173,881 | +3.40(+18.68%) | ||
Feb 02, 2022 | 18.00 | 18.90 | 17.60 | 18.20 | 12,145 | +0.10(+0.55%) |
Feb 01, 2022 | 17.20 | 18.30 | 16.60 | 18.10 | 36,556 | +0.50(+2.84%) |
Jan 31, 2022 | 17.90 | 17.60 | 32,927 | -0.70(-3.83%) | ||
Jan 28, 2022 | 15.40 | 18.50 | 14.00 | 18.30 | 71,812 | +2.20(+13.66%) |
Jan 27, 2022 | 16.50 | 17.10 | 15.20 | 16.10 | 66,513 | -0.80(-4.73%) |
Jan 26, 2022 | 19.90 | 20.10 | 16.10 | 16.90 | 301,906 | -5.60(-24.89%) |
Jan 25, 2022 | 22.50 | 23.50 | 20.30 | 22.50 | 3,062,438 | +6.30(+38.89%) |
Jan 24, 2022 | 13.00 | 16.60 | 12.90 | 16.20 | 497,378 | +1.40(+9.46%) |
Jan 21, 2022 | 14.30 | 15.70 | 14.00 | 14.80 | 414,949 | -2.10(-12.43%) |
Jan 20, 2022 | 15.80 | 17.40 | 15.10 | 16.90 | 11,049,168 | +4.70(+38.52%) |
Jan 19, 2022 | 12.60 | 12.80 | 11.90 | 12.20 | 5,711 | -0.50(-3.94%) |
Jan 18, 2022 | 13.20 | 13.90 | 12.55 | 12.70 | 7,694 | -0.50(-3.79%) |
Jan 14, 2022 | 13.20 | 0 | -0.30(-2.22%) | |||
Jan 13, 2022 | 14.00 | 14.70 | 13.15 | 13.50 | 21,799 | -0.50(-3.57%) |
Jan 12, 2022 | 14.60 | 15.20 | 13.85 | 14.00 | 18,569 | -0.80(-5.41%) |
Jan 11, 2022 | 14.60 | 15.50 | 14.60 | 14.80 | 9,168 | -0.10(-0.67%) |
Jan 10, 2022 | 16.30 | 16.80 | 14.30 | 14.90 | 23,732 | -0.60(-3.87%) |
Jan 07, 2022 | 14.80 | 16.40 | 14.55 | 15.50 | 14,197 | +0.60(+4.03%) |
Jan 06, 2022 | 15.00 | 15.60 | 14.60 | 14.90 | 4,166 | +0.00(+0.00%) |
Jan 05, 2022 | 15.20 | 15.40 | 14.60 | 14.90 | 5,383 | -0.50(-3.25%) |
Jan 04, 2022 | 15.10 | 15.80 | 14.90 | 15.40 | 17,708 | +0.40(+2.67%) |
Jan 03, 2022 | 15.10 | 15.70 | 14.25 | 15.00 | 12,393 | +0.00(+0.00%) |
Dec 31, 2021 | 15.30 | 16.60 | 14.70 | 15.00 | 8,207 | -0.50(-3.23%) |
Dec 30, 2021 | 16.30 | 16.70 | 15.30 | 15.50 | 13,321 | -0.80(-4.91%) |
Dec 29, 2021 | 17.00 | 17.80 | 16.30 | 16.30 | 22,809 | -0.90(-5.23%) |
Dec 28, 2021 | 16.40 | 17.40 | 16.20 | 17.20 | 8,088 | +0.60(+3.61%) |
Dec 27, 2021 | 17.00 | 17.00 | 16.30 | 16.60 | 8,426 | -0.10(-0.60%) |
Dec 23, 2021 | 16.60 | 17.30 | 16.30 | 16.70 | 11,841 | +0.30(+1.83%) |
Dec 22, 2021 | 17.10 | 17.70 | 16.40 | 16.40 | 6,030 | -0.90(-5.20%) |
Dec 21, 2021 | 17.20 | 18.50 | 17.00 | 17.30 | 12,409 | +0.10(+0.58%) |
Dec 20, 2021 | 18.40 | 18.60 | 16.98 | 17.20 | 8,046 | -1.40(-7.53%) |
Dec 17, 2021 | 18.60 | 19.50 | 18.20 | 18.60 | 18,090 | -0.20(-1.06%) |
Dec 16, 2021 | 18.00 | 19.70 | 18.00 | 18.80 | 16,664 | +0.80(+4.44%) |
Dec 15, 2021 | 17.40 | 18.10 | 16.62 | 18.00 | 8,343 | +0.50(+2.86%) |
Dec 14, 2021 | 17.90 | 18.00 | 16.75 | 17.50 | 9,342 | -0.70(-3.85%) |
Dec 13, 2021 | 18.50 | 18.50 | 18.00 | 18.20 | 6,275 | -0.40(-2.15%) |
Dec 10, 2021 | 18.00 | 19.50 | 17.90 | 18.60 | 15,846 | +0.40(+2.20%) |
Dec 09, 2021 | 17.00 | 18.50 | 17.00 | 18.20 | 13,322 | +1.10(+6.43%) |
Dec 08, 2021 | 16.70 | 17.40 | 16.50 | 17.10 | 7,479 | +0.60(+3.64%) |
Dec 07, 2021 | 16.00 | 16.90 | 16.00 | 16.50 | 10,724 | -0.10(-0.60%) |
Dec 06, 2021 | 16.40 | 17.10 | 15.50 | 16.60 | 10,810 | +0.00(+0.00%) |
Dec 03, 2021 | 17.60 | 18.00 | 15.70 | 16.60 | 16,875 | -0.70(-4.05%) |
Dec 02, 2021 | 18.00 | 18.30 | 17.30 | 17.30 | 5,249 | -0.90(-4.95%) |