Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.70 | 17.20 | 16.40 | 17.15 | 679,665 | +0.10(+0.59%) |
Dec 29, 2022 | 15.71 | 17.32 | 15.66 | 17.05 | 1,524,840 | +1.58(+10.21%) |
Dec 28, 2022 | 15.75 | 15.92 | 15.20 | 15.47 | 822,469 | -0.27(-1.72%) |
Dec 27, 2022 | 17.07 | 17.20 | 15.71 | 15.74 | 1,054,429 | -1.33(-7.79%) |
Dec 23, 2022 | 18.00 | 18.05 | 16.88 | 17.07 | 789,290 | -0.83(-4.64%) |
Dec 22, 2022 | 18.78 | 18.99 | 17.25 | 17.90 | 1,103,919 | -1.13(-5.94%) |
Dec 21, 2022 | 19.74 | 20.21 | 18.64 | 19.03 | 850,974 | -0.60(-3.06%) |
Dec 20, 2022 | 19.04 | 20.90 | 18.53 | 19.63 | 1,546,291 | +0.21(+1.08%) |
Dec 19, 2022 | 20.00 | 21.58 | 18.91 | 19.42 | 1,631,381 | -0.51(-2.56%) |
Dec 16, 2022 | 20.61 | 21.09 | 19.31 | 19.93 | 2,118,627 | -1.00(-4.78%) |
Dec 15, 2022 | 21.85 | 22.85 | 20.29 | 20.93 | 1,786,495 | -1.17(-5.29%) |
Dec 14, 2022 | 21.89 | 22.66 | 21.45 | 22.10 | 2,262,621 | +0.37(+1.70%) |
Dec 13, 2022 | 19.01 | 23.38 | 19.01 | 21.73 | 4,751,990 | +4.53(+26.34%) |
Dec 12, 2022 | 16.08 | 17.65 | 16.06 | 17.20 | 1,427,117 | +1.27(+7.97%) |
Dec 09, 2022 | 15.14 | 16.25 | 15.14 | 15.93 | 644,541 | +0.63(+4.12%) |
Dec 08, 2022 | 15.09 | 16.32 | 14.91 | 15.30 | 819,791 | +0.31(+2.07%) |
Dec 07, 2022 | 14.40 | 15.77 | 14.33 | 14.99 | 677,411 | +0.44(+3.02%) |
Dec 06, 2022 | 16.09 | 16.19 | 14.02 | 14.55 | 1,188,342 | -1.54(-9.57%) |
Dec 05, 2022 | 16.95 | 17.07 | 16.07 | 16.09 | 775,949 | -0.83(-4.91%) |
Dec 02, 2022 | 15.70 | 17.19 | 15.50 | 16.92 | 897,920 | +1.04(+6.55%) |
Dec 01, 2022 | 17.32 | 17.39 | 15.43 | 15.88 | 1,078,157 | -1.30(-7.57%) |
Nov 30, 2022 | 16.51 | 17.84 | 16.22 | 17.18 | 1,358,533 | +0.89(+5.46%) |
Nov 29, 2022 | 16.35 | 17.70 | 16.02 | 16.29 | 813,365 | -0.14(-0.85%) |
Nov 28, 2022 | 18.22 | 18.37 | 16.03 | 16.43 | 921,454 | -2.13(-11.48%) |
Nov 25, 2022 | 17.26 | 18.76 | 17.26 | 18.56 | 501,501 | +1.27(+7.35%) |
Nov 23, 2022 | 15.25 | 17.42 | 15.14 | 17.29 | 899,527 | +2.28(+15.19%) |
Nov 22, 2022 | 14.80 | 15.05 | 14.45 | 15.01 | 474,708 | +0.26(+1.76%) |
Nov 21, 2022 | 15.38 | 15.50 | 14.40 | 14.75 | 566,300 | -0.94(-5.99%) |
Nov 18, 2022 | 16.49 | 16.62 | 15.25 | 15.69 | 707,832 | -0.33(-2.06%) |
Nov 17, 2022 | 15.46 | 16.19 | 14.91 | 16.02 | 364,871 | -0.11(-0.68%) |
Nov 16, 2022 | 16.31 | 16.50 | 15.44 | 16.13 | 565,944 | -0.32(-1.95%) |
Nov 15, 2022 | 16.03 | 16.75 | 15.93 | 16.45 | 909,119 | +0.99(+6.40%) |
Nov 14, 2022 | 14.95 | 15.66 | 14.31 | 15.46 | 639,580 | +0.43(+2.86%) |
Nov 11, 2022 | 15.84 | 16.12 | 15.02 | 15.03 | 679,132 | -0.52(-3.34%) |
Nov 10, 2022 | 14.35 | 16.26 | 14.21 | 15.55 | 1,191,842 | +2.20(+16.48%) |
Nov 09, 2022 | 13.30 | 13.99 | 13.19 | 13.35 | 429,933 | -0.14(-1.04%) |
Nov 08, 2022 | 13.06 | 13.76 | 12.94 | 13.49 | 467,533 | +0.55(+4.25%) |
Nov 07, 2022 | 13.84 | 14.07 | 12.60 | 12.94 | 796,570 | -0.78(-5.69%) |
Nov 04, 2022 | 14.93 | 14.93 | 13.28 | 13.72 | 596,101 | -0.52(-3.65%) |
Nov 03, 2022 | 13.83 | 14.93 | 13.83 | 14.24 | 538,726 | +0.30(+2.15%) |
Nov 02, 2022 | 14.78 | 14.88 | 13.69 | 13.94 | 677,404 | -0.96(-6.44%) |
Nov 01, 2022 | 15.15 | 15.69 | 14.75 | 14.90 | 503,937 | -0.03(-0.20%) |
Oct 31, 2022 | 14.66 | 15.22 | 14.25 | 14.93 | 471,226 | +0.33(+2.26%) |
Oct 28, 2022 | 14.06 | 14.84 | 13.77 | 14.60 | 341,318 | +0.11(+0.76%) |
Oct 27, 2022 | 14.56 | 15.11 | 14.31 | 14.49 | 493,074 | -0.03(-0.21%) |
Oct 26, 2022 | 14.00 | 15.33 | 14.00 | 14.52 | 777,051 | +0.61(+4.39%) |
Oct 25, 2022 | 12.62 | 14.18 | 12.62 | 13.91 | 842,426 | +1.22(+9.61%) |
Oct 24, 2022 | 12.72 | 12.93 | 12.21 | 12.69 | 467,761 | -0.07(-0.55%) |
Oct 21, 2022 | 12.33 | 12.86 | 11.89 | 12.76 | 642,775 | +0.39(+3.15%) |
Oct 20, 2022 | 13.66 | 13.66 | 12.03 | 12.37 | 993,754 | -1.47(-10.62%) |
Oct 19, 2022 | 13.97 | 14.06 | 13.43 | 13.84 | 437,662 | -0.22(-1.56%) |
Oct 18, 2022 | 14.83 | 15.04 | 13.86 | 14.06 | 556,957 | -0.07(-0.50%) |
Oct 17, 2022 | 13.85 | 14.44 | 13.77 | 14.13 | 507,683 | +0.66(+4.90%) |
Oct 14, 2022 | 13.91 | 14.31 | 13.21 | 13.47 | 506,403 | -0.27(-1.97%) |
Oct 13, 2022 | 13.22 | 13.98 | 12.89 | 13.74 | 703,307 | +0.01(+0.07%) |
Oct 12, 2022 | 14.31 | 14.48 | 13.36 | 13.73 | 343,995 | -0.62(-4.32%) |
Oct 11, 2022 | 14.20 | 14.56 | 13.43 | 14.35 | 558,840 | -0.03(-0.21%) |
Oct 10, 2022 | 14.38 | 14.58 | 13.87 | 14.38 | 600,519 | -0.02(-0.14%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.13 | 14.40 | 602,329 | -0.85(-5.57%) |
Oct 06, 2022 | 16.14 | 16.79 | 15.15 | 15.25 | 575,229 | -0.84(-5.22%) |
Oct 05, 2022 | 16.19 | 16.35 | 15.05 | 16.09 | 638,902 | -0.52(-3.13%) |
Oct 04, 2022 | 16.17 | 16.71 | 16.10 | 16.61 | 692,683 | +1.04(+6.68%) |
Oct 03, 2022 | 14.67 | 15.63 | 14.61 | 15.57 | 660,075 | +0.98(+6.72%) |
Sep 30, 2022 | 14.43 | 15.28 | 14.31 | 14.59 | 895,610 | +0.29(+2.03%) |
Sep 29, 2022 | 14.68 | 14.68 | 13.80 | 14.30 | 1,334,934 | -0.55(-3.70%) |
Sep 28, 2022 | 14.48 | 15.13 | 14.16 | 14.85 | 677,427 | +0.40(+2.77%) |
Sep 27, 2022 | 14.83 | 14.98 | 14.08 | 14.45 | 985,306 | +0.07(+0.49%) |
Sep 26, 2022 | 14.57 | 15.39 | 14.17 | 14.38 | 759,891 | -0.27(-1.84%) |
Sep 23, 2022 | 14.97 | 15.22 | 14.32 | 14.65 | 1,887,480 | -0.91(-5.85%) |
Sep 22, 2022 | 17.72 | 17.72 | 15.27 | 15.56 | 1,413,439 | -1.99(-11.34%) |
Sep 21, 2022 | 17.59 | 18.36 | 17.28 | 17.55 | 896,551 | +0.19(+1.09%) |
Sep 20, 2022 | 18.58 | 18.75 | 17.32 | 17.36 | 972,160 | -1.22(-6.57%) |
Sep 19, 2022 | 18.00 | 18.96 | 17.76 | 18.58 | 822,550 | +0.34(+1.86%) |
Sep 16, 2022 | 18.32 | 18.93 | 17.95 | 18.24 | 1,064,399 | -0.93(-4.85%) |
Sep 15, 2022 | 19.20 | 20.16 | 18.87 | 19.17 | 1,585,415 | -0.08(-0.42%) |
Sep 14, 2022 | 18.50 | 19.27 | 17.54 | 19.25 | 1,205,131 | +0.94(+5.13%) |
Sep 13, 2022 | 17.84 | 18.65 | 17.51 | 18.31 | 891,486 | -0.61(-3.22%) |
Sep 12, 2022 | 18.69 | 19.00 | 18.13 | 18.92 | 808,820 | +0.22(+1.18%) |
Sep 09, 2022 | 19.15 | 19.27 | 18.41 | 18.70 | 527,887 | -0.12(-0.64%) |
Sep 08, 2022 | 19.15 | 19.60 | 18.56 | 18.82 | 850,051 | -0.58(-2.99%) |
Sep 07, 2022 | 18.03 | 19.50 | 18.03 | 19.40 | 886,400 | +1.20(+6.59%) |
Sep 06, 2022 | 18.25 | 18.50 | 17.18 | 18.20 | 905,920 | +0.11(+0.61%) |
Sep 02, 2022 | 18.50 | 18.81 | 17.42 | 18.09 | 1,176,994 | +0.06(+0.33%) |
Sep 01, 2022 | 19.50 | 19.51 | 16.91 | 18.03 | 1,499,374 | -1.92(-9.62%) |
Aug 31, 2022 | 18.90 | 20.11 | 18.53 | 19.95 | 1,037,673 | +1.14(+6.06%) |
Aug 30, 2022 | 19.45 | 20.05 | 18.56 | 18.81 | 630,289 | -0.37(-1.93%) |
Aug 29, 2022 | 18.66 | 20.06 | 18.66 | 19.18 | 951,331 | -0.31(-1.59%) |
Aug 26, 2022 | 20.67 | 21.09 | 19.13 | 19.49 | 1,267,636 | -1.16(-5.62%) |
Aug 25, 2022 | 20.23 | 20.74 | 19.70 | 20.65 | 1,403,173 | +0.94(+4.77%) |
Aug 24, 2022 | 17.60 | 20.11 | 17.58 | 19.71 | 1,570,842 | +2.21(+12.63%) |
Aug 23, 2022 | 16.65 | 17.70 | 16.61 | 17.50 | 1,882,129 | +1.04(+6.32%) |
Aug 22, 2022 | 16.37 | 16.74 | 15.83 | 16.46 | 1,412,002 | +0.06(+0.37%) |
Aug 19, 2022 | 16.79 | 17.00 | 15.81 | 16.40 | 1,282,378 | -1.15(-6.55%) |
Aug 18, 2022 | 16.87 | 17.70 | 16.66 | 17.55 | 1,437,630 | +0.34(+1.98%) |
Aug 17, 2022 | 17.26 | 17.98 | 16.51 | 17.21 | 1,701,505 | -0.11(-0.64%) |
Aug 16, 2022 | 16.76 | 17.98 | 16.56 | 17.32 | 1,878,364 | -0.54(-3.02%) |
Aug 15, 2022 | 17.95 | 18.90 | 17.58 | 17.86 | 1,561,039 | -0.26(-1.43%) |
Aug 12, 2022 | 17.11 | 18.50 | 16.56 | 18.12 | 1,268,551 | +1.36(+8.11%) |
Aug 11, 2022 | 17.94 | 18.46 | 16.54 | 16.76 | 1,345,088 | -0.67(-3.84%) |
Aug 10, 2022 | 16.67 | 17.51 | 16.55 | 17.43 | 1,151,722 | +1.54(+9.69%) |
Aug 09, 2022 | 16.06 | 17.54 | 15.52 | 15.89 | 2,333,843 | -0.90(-5.36%) |
Aug 08, 2022 | 17.67 | 19.09 | 16.56 | 16.79 | 2,504,259 | +0.21(+1.27%) |
Aug 05, 2022 | 15.88 | 16.94 | 15.64 | 16.58 | 1,448,248 | +0.59(+3.69%) |
Aug 04, 2022 | 14.49 | 16.02 | 14.42 | 15.99 | 1,009,671 | +1.56(+10.81%) |
Aug 03, 2022 | 13.85 | 14.46 | 13.35 | 14.43 | 781,654 | +0.59(+4.26%) |
Aug 02, 2022 | 13.27 | 14.14 | 13.20 | 13.84 | 1,096,471 | +0.24(+1.76%) |
Aug 01, 2022 | 13.50 | 13.87 | 13.20 | 13.60 | 1,120,232 | -0.14(-1.02%) |
Jul 29, 2022 | 13.06 | 14.12 | 12.63 | 13.74 | 1,758,699 | +1.11(+8.79%) |
Jul 28, 2022 | 11.19 | 12.73 | 11.19 | 12.63 | 1,821,528 | +2.62(+26.17%) |
Jul 27, 2022 | 9.890 | 10.10 | 9.600 | 10.01 | 589,719 | +0.46(+4.82%) |
Jul 26, 2022 | 10.13 | 10.13 | 9.510 | 9.550 | 683,555 | -0.72(-7.01%) |
Jul 25, 2022 | 10.41 | 10.61 | 9.910 | 10.27 | 540,724 | +0.07(+0.69%) |
Jul 22, 2022 | 11.13 | 11.13 | 10.03 | 10.20 | 809,520 | -0.91(-8.19%) |
Jul 21, 2022 | 10.99 | 11.31 | 10.78 | 11.11 | 586,136 | +0.06(+0.54%) |
Jul 20, 2022 | 10.78 | 11.31 | 10.47 | 11.05 | 841,425 | +0.49(+4.64%) |
Jul 19, 2022 | 10.34 | 10.82 | 10.34 | 10.56 | 712,798 | +0.34(+3.33%) |
Jul 18, 2022 | 9.390 | 10.59 | 9.390 | 10.22 | 934,201 | +0.97(+10.49%) |
Jul 15, 2022 | 9.390 | 9.410 | 8.650 | 9.250 | 1,173,257 | -0.52(-5.32%) |
Jul 14, 2022 | 9.550 | 9.820 | 9.280 | 9.770 | 600,672 | -0.08(-0.81%) |
Jul 13, 2022 | 9.940 | 10.33 | 9.600 | 9.850 | 612,799 | -0.27(-2.67%) |
Jul 12, 2022 | 10.37 | 10.62 | 9.965 | 10.12 | 598,013 | -0.25(-2.41%) |
Jul 11, 2022 | 11.01 | 11.19 | 10.24 | 10.37 | 915,415 | -0.82(-7.33%) |
Jul 08, 2022 | 10.09 | 11.24 | 9.950 | 11.19 | 1,171,604 | +0.93(+9.06%) |
Jul 07, 2022 | 9.370 | 10.30 | 9.370 | 10.26 | 1,106,238 | +0.97(+10.44%) |
Jul 06, 2022 | 9.200 | 9.520 | 8.930 | 9.290 | 2,102,380 | +0.09(+0.98%) |
Jul 05, 2022 | 8.940 | 9.210 | 8.110 | 9.200 | 1,690,477 | +0.20(+2.22%) |
Jul 01, 2022 | 9.450 | 9.640 | 8.900 | 9.000 | 797,112 | -0.48(-5.06%) |
Jun 30, 2022 | 8.600 | 9.660 | 8.550 | 9.480 | 1,221,460 | +0.59(+6.64%) |
Jun 29, 2022 | 9.540 | 9.540 | 8.715 | 8.890 | 1,512,467 | -0.49(-5.22%) |
Jun 28, 2022 | 9.310 | 9.800 | 9.180 | 9.380 | 1,055,498 | +0.21(+2.29%) |
Jun 27, 2022 | 9.340 | 9.420 | 8.820 | 9.170 | 1,557,445 | -0.02(-0.22%) |
Jun 24, 2022 | 10.02 | 10.46 | 9.160 | 9.190 | 4,877,052 | -0.76(-7.64%) |
Jun 23, 2022 | 9.760 | 10.20 | 9.525 | 9.950 | 789,725 | +0.35(+3.65%) |
Jun 22, 2022 | 9.400 | 9.890 | 9.370 | 9.600 | 767,312 | -0.18(-1.84%) |
Jun 21, 2022 | 9.530 | 10.28 | 9.510 | 9.780 | 1,235,932 | +0.52(+5.62%) |
Jun 17, 2022 | 8.480 | 9.520 | 8.480 | 9.260 | 1,276,742 | +0.89(+10.63%) |
Jun 16, 2022 | 8.940 | 9.080 | 8.120 | 8.370 | 1,337,282 | -0.95(-10.19%) |
Jun 15, 2022 | 8.620 | 9.523 | 8.550 | 9.320 | 1,029,825 | +0.78(+9.13%) |
Jun 14, 2022 | 8.800 | 9.200 | 8.410 | 8.540 | 1,007,733 | -0.24(-2.73%) |
Jun 13, 2022 | 8.800 | 9.020 | 8.470 | 8.780 | 1,063,733 | -0.56(-6.00%) |
Jun 10, 2022 | 9.350 | 9.725 | 9.160 | 9.340 | 743,888 | -0.36(-3.71%) |
Jun 09, 2022 | 10.33 | 10.59 | 9.670 | 9.700 | 939,593 | -0.70(-6.73%) |
Jun 08, 2022 | 10.61 | 10.95 | 10.13 | 10.40 | 1,348,278 | +0.00(+0.00%) |
Jun 07, 2022 | 11.13 | 11.49 | 9.820 | 10.40 | 2,974,606 | -1.07(-9.33%) |
Jun 06, 2022 | 11.78 | 12.66 | 11.33 | 11.47 | 1,676,634 | +0.67(+6.20%) |
Jun 03, 2022 | 10.12 | 10.82 | 10.05 | 10.80 | 888,875 | +0.60(+5.88%) |
Jun 02, 2022 | 9.760 | 10.33 | 9.750 | 10.20 | 1,054,034 | +0.45(+4.62%) |
Jun 01, 2022 | 9.830 | 10.48 | 9.700 | 9.750 | 974,036 | -0.05(-0.51%) |
May 31, 2022 | 10.14 | 10.36 | 9.600 | 9.800 | 1,093,953 | -0.19(-1.90%) |
May 27, 2022 | 9.490 | 10.00 | 9.480 | 9.990 | 829,275 | +0.63(+6.73%) |
May 26, 2022 | 9.470 | 9.880 | 9.300 | 9.360 | 1,058,242 | -0.10(-1.06%) |
May 25, 2022 | 8.460 | 9.545 | 8.430 | 9.460 | 889,678 | +0.90(+10.51%) |
May 24, 2022 | 9.020 | 9.100 | 8.480 | 8.560 | 1,000,943 | -0.73(-7.86%) |
May 23, 2022 | 9.050 | 9.300 | 8.470 | 9.290 | 915,487 | +0.34(+3.80%) |
May 20, 2022 | 9.680 | 9.680 | 8.440 | 8.950 | 1,836,037 | -0.17(-1.86%) |
May 19, 2022 | 8.120 | 9.310 | 8.120 | 9.120 | 1,670,726 | +1.02(+12.59%) |
May 18, 2022 | 8.220 | 8.920 | 8.030 | 8.100 | 1,250,314 | -0.52(-6.03%) |
May 17, 2022 | 8.020 | 8.730 | 7.950 | 8.620 | 1,328,094 | +0.96(+12.53%) |
May 16, 2022 | 7.220 | 7.850 | 7.050 | 7.660 | 1,815,998 | +0.36(+4.93%) |
May 13, 2022 | 6.550 | 7.520 | 6.390 | 7.300 | 3,318,170 | +0.99(+15.69%) |
May 12, 2022 | 7.100 | 7.200 | 4.960 | 6.310 | 6,999,292 | -0.78(-11.00%) |
May 11, 2022 | 8.160 | 8.160 | 7.050 | 7.090 | 1,811,178 | -1.15(-13.96%) |
May 10, 2022 | 9.250 | 9.615 | 7.771 | 8.240 | 1,885,968 | -0.71(-7.93%) |
May 09, 2022 | 9.980 | 10.20 | 8.880 | 8.950 | 1,427,168 | -1.44(-13.86%) |
May 06, 2022 | 10.05 | 10.52 | 9.510 | 10.39 | 1,180,005 | +0.31(+3.08%) |
May 05, 2022 | 10.84 | 10.90 | 9.850 | 10.08 | 1,097,922 | -0.78(-7.18%) |
May 04, 2022 | 10.06 | 10.91 | 9.770 | 10.86 | 1,452,185 | +1.13(+11.61%) |
May 03, 2022 | 9.320 | 10.06 | 9.200 | 9.730 | 1,062,653 | +0.37(+3.95%) |
May 02, 2022 | 9.260 | 9.490 | 8.810 | 9.360 | 923,269 | +0.19(+2.07%) |
Apr 29, 2022 | 9.420 | 9.970 | 9.170 | 9.170 | 934,216 | -0.28(-2.96%) |
Apr 28, 2022 | 9.310 | 9.580 | 8.590 | 9.450 | 2,519,823 | +0.35(+3.85%) |
Apr 27, 2022 | 8.920 | 9.310 | 8.840 | 9.100 | 1,440,222 | +0.23(+2.59%) |
Apr 26, 2022 | 9.480 | 9.660 | 8.820 | 8.870 | 1,543,465 | -0.61(-6.43%) |
Apr 25, 2022 | 9.100 | 9.602 | 8.950 | 9.480 | 1,281,112 | +0.09(+0.96%) |
Apr 22, 2022 | 9.340 | 9.675 | 9.110 | 9.390 | 1,111,080 | +0.01(+0.11%) |
Apr 21, 2022 | 10.24 | 10.38 | 9.170 | 9.380 | 1,586,645 | -0.73(-7.22%) |
Apr 20, 2022 | 10.92 | 10.94 | 10.09 | 10.11 | 1,073,036 | -0.69(-6.39%) |
Apr 19, 2022 | 10.01 | 10.97 | 10.00 | 10.80 | 1,155,446 | +0.71(+7.04%) |
Apr 18, 2022 | 10.08 | 10.13 | 9.650 | 10.09 | 1,013,658 | +0.02(+0.20%) |
Apr 14, 2022 | 10.67 | 11.02 | 10.04 | 10.07 | 1,456,994 | -0.60(-5.62%) |
Apr 13, 2022 | 10.23 | 10.70 | 9.720 | 10.67 | 1,972,846 | +0.43(+4.20%) |
Apr 12, 2022 | 10.95 | 11.16 | 10.03 | 10.24 | 2,005,201 | -0.35(-3.31%) |
Apr 11, 2022 | 11.16 | 11.22 | 10.38 | 10.59 | 3,573,124 | -0.95(-8.23%) |
Apr 08, 2022 | 12.04 | 12.26 | 11.49 | 11.54 | 2,195,707 | -0.61(-5.02%) |
Apr 07, 2022 | 11.99 | 12.34 | 11.58 | 12.15 | 1,220,128 | +0.01(+0.08%) |
Apr 06, 2022 | 12.77 | 12.84 | 11.80 | 12.14 | 2,025,672 | -1.00(-7.61%) |
Apr 05, 2022 | 14.57 | 15.17 | 13.06 | 13.14 | 2,903,401 | -1.30(-9.00%) |
Apr 04, 2022 | 13.79 | 14.49 | 13.68 | 14.44 | 2,132,492 | +0.82(+6.02%) |
Apr 01, 2022 | 13.36 | 13.99 | 13.17 | 13.62 | 947,174 | +0.51(+3.89%) |
Mar 31, 2022 | 13.29 | 13.67 | 12.77 | 13.11 | 930,211 | -0.23(-1.72%) |
Mar 30, 2022 | 13.77 | 14.42 | 13.27 | 13.34 | 1,894,829 | -0.57(-4.10%) |
Mar 29, 2022 | 13.29 | 14.10 | 13.24 | 13.91 | 1,098,282 | +0.86(+6.59%) |
Mar 28, 2022 | 13.17 | 13.60 | 12.52 | 13.05 | 813,259 | -0.08(-0.61%) |
Mar 25, 2022 | 13.95 | 14.28 | 12.67 | 13.13 | 1,219,363 | -0.69(-4.99%) |
Mar 24, 2022 | 13.91 | 15.02 | 13.00 | 13.82 | 1,610,750 | +0.24(+1.77%) |
Mar 23, 2022 | 13.89 | 13.94 | 13.08 | 13.58 | 902,155 | -0.66(-4.63%) |
Mar 22, 2022 | 14.20 | 14.76 | 14.01 | 14.24 | 883,085 | +0.07(+0.49%) |
Mar 21, 2022 | 14.07 | 14.72 | 13.77 | 14.17 | 1,794,545 | +0.00(+0.00%) |
Mar 18, 2022 | 13.35 | 14.23 | 13.18 | 14.17 | 2,667,063 | +0.58(+4.27%) |
Mar 17, 2022 | 12.39 | 14.09 | 12.14 | 13.59 | 1,213,074 | +1.04(+8.29%) |
Mar 16, 2022 | 11.60 | 12.82 | 11.56 | 12.55 | 1,301,738 | +1.22(+10.77%) |
Mar 15, 2022 | 10.26 | 11.41 | 10.15 | 11.33 | 1,758,895 | +1.07(+10.43%) |
Mar 14, 2022 | 10.76 | 11.11 | 10.08 | 10.26 | 1,270,152 | -0.62(-5.70%) |
Mar 11, 2022 | 12.34 | 12.96 | 10.84 | 10.88 | 899,404 | -1.30(-10.67%) |
Mar 10, 2022 | 11.93 | 12.33 | 11.38 | 12.18 | 1,120,633 | +0.25(+2.10%) |
Mar 09, 2022 | 11.50 | 12.74 | 11.50 | 11.93 | 2,287,341 | +0.63(+5.58%) |
Mar 08, 2022 | 10.15 | 11.69 | 9.900 | 11.30 | 1,924,130 | +1.45(+14.72%) |
Mar 07, 2022 | 10.19 | 10.66 | 9.820 | 9.850 | 1,687,663 | -0.19(-1.89%) |
Mar 04, 2022 | 10.79 | 11.03 | 9.930 | 10.04 | 949,457 | -0.73(-6.78%) |
Mar 03, 2022 | 11.73 | 11.84 | 10.70 | 10.77 | 979,092 | -0.97(-8.26%) |
Mar 02, 2022 | 12.16 | 12.48 | 11.11 | 11.74 | 1,938,607 | -0.44(-3.61%) |
Mar 01, 2022 | 13.53 | 13.82 | 12.06 | 12.18 | 1,436,112 | -1.35(-9.98%) |
Feb 28, 2022 | 12.36 | 13.56 | 12.28 | 13.53 | 1,939,401 | +1.46(+12.10%) |
Feb 25, 2022 | 12.50 | 12.47 | 11.66 | 12.07 | 2,727,327 | -0.41(-3.29%) |
Feb 24, 2022 | 10.34 | 12.52 | 10.24 | 12.48 | 2,805,534 | +1.65(+15.24%) |
Feb 23, 2022 | 11.66 | 11.68 | 10.74 | 10.83 | 1,346,571 | -0.35(-3.13%) |
Feb 22, 2022 | 11.99 | 12.39 | 11.07 | 11.18 | 1,540,347 | -0.98(-8.06%) |
Feb 18, 2022 | 12.16 | 0 | -0.92(-7.03%) | |||
Feb 17, 2022 | 14.07 | 14.64 | 12.82 | 13.08 | 1,182,578 | -0.51(-3.75%) |
Feb 16, 2022 | 13.75 | 13.94 | 13.22 | 13.59 | 1,468,509 | +0.12(+0.89%) |
Feb 15, 2022 | 13.29 | 14.11 | 12.86 | 13.47 | 2,297,000 | +0.73(+5.73%) |
Feb 14, 2022 | 13.17 | 13.17 | 12.40 | 12.74 | 1,928,373 | -0.60(-4.50%) |
Feb 11, 2022 | 14.64 | 16.00 | 12.82 | 13.34 | 3,041,812 | -1.87(-12.29%) |
Feb 10, 2022 | 15.50 | 16.65 | 13.44 | 15.21 | 2,640,194 | -1.46(-8.76%) |
Feb 09, 2022 | 16.41 | 17.66 | 16.41 | 16.67 | 2,150,382 | +1.06(+6.79%) |
Feb 08, 2022 | 15.97 | 16.63 | 15.36 | 15.61 | 894,978 | -0.36(-2.25%) |
Feb 07, 2022 | 15.50 | 16.57 | 15.43 | 15.97 | 1,708,729 | +0.50(+3.23%) |
Feb 04, 2022 | 15.41 | 16.17 | 15.23 | 15.47 | 1,634,113 | -0.14(-0.90%) |
Feb 03, 2022 | 17.69 | 15.35 | 15.61 | 1,645,042 | -2.24(-12.55%) | |
Feb 02, 2022 | 19.55 | 19.98 | 17.66 | 17.85 | 1,537,336 | -1.31(-6.84%) |
Feb 01, 2022 | 18.88 | 19.64 | 18.46 | 19.16 | 1,497,425 | +0.46(+2.46%) |
Jan 31, 2022 | 17.04 | 18.70 | 2,322,604 | +1.67(+9.81%) | ||
Jan 28, 2022 | 17.41 | 17.41 | 15.58 | 17.03 | 1,614,397 | -0.53(-3.02%) |
Jan 27, 2022 | 20.28 | 21.00 | 17.50 | 17.56 | 1,210,670 | -2.40(-12.02%) |
Jan 26, 2022 | 21.14 | 21.84 | 19.75 | 19.96 | 1,043,995 | -0.83(-3.99%) |
Jan 25, 2022 | 20.14 | 21.05 | 19.70 | 20.79 | 1,230,327 | +0.13(+0.63%) |
Jan 24, 2022 | 19.34 | 20.75 | 18.43 | 20.66 | 1,424,496 | +0.53(+2.63%) |
Jan 21, 2022 | 20.81 | 21.36 | 19.46 | 20.13 | 1,440,788 | -1.24(-5.80%) |
Jan 20, 2022 | 22.62 | 23.62 | 21.27 | 21.37 | 847,745 | -0.56(-2.55%) |
Jan 19, 2022 | 24.16 | 24.74 | 21.82 | 21.93 | 775,282 | -1.56(-6.64%) |
Jan 18, 2022 | 23.51 | 24.52 | 22.89 | 23.49 | 1,077,845 | -0.71(-2.93%) |
Jan 14, 2022 | 24.20 | 0 | -0.40(-1.63%) | |||
Jan 13, 2022 | 27.00 | 27.38 | 24.52 | 24.60 | 740,641 | -1.22(-4.73%) |
Jan 12, 2022 | 27.32 | 27.55 | 25.39 | 25.82 | 577,556 | -1.10(-4.09%) |
Jan 11, 2022 | 26.06 | 27.60 | 25.59 | 26.92 | 976,389 | +0.87(+3.34%) |
Jan 10, 2022 | 27.28 | 27.28 | 25.06 | 26.05 | 990,564 | -1.35(-4.93%) |
Jan 07, 2022 | 28.46 | 28.67 | 27.20 | 27.40 | 1,057,088 | -0.66(-2.35%) |
Jan 06, 2022 | 30.17 | 30.43 | 27.65 | 28.06 | 2,183,658 | -2.17(-7.18%) |
Jan 05, 2022 | 34.76 | 35.07 | 29.57 | 30.23 | 1,343,797 | -4.62(-13.26%) |
Jan 04, 2022 | 35.29 | 35.81 | 34.27 | 34.85 | 589,013 | -0.64(-1.80%) |