Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.920 | 9.110 | 8.710 | 8.810 | 1,345,924 | -0.20(-2.22%) |
Oct 28, 2022 | 8.640 | 9.060 | 8.550 | 9.010 | 1,031,826 | +0.32(+3.68%) |
Oct 27, 2022 | 8.630 | 8.920 | 8.620 | 8.690 | 1,105,654 | +0.08(+0.93%) |
Oct 26, 2022 | 8.550 | 8.791 | 8.430 | 8.610 | 961,289 | +0.00(+0.00%) |
Oct 25, 2022 | 8.080 | 8.610 | 8.080 | 8.610 | 2,382,183 | +0.53(+6.56%) |
Oct 24, 2022 | 8.070 | 8.200 | 7.850 | 8.080 | 1,017,896 | +0.02(+0.25%) |
Oct 21, 2022 | 8.020 | 8.105 | 7.800 | 8.060 | 583,532 | +0.04(+0.50%) |
Oct 20, 2022 | 7.970 | 8.350 | 7.900 | 8.020 | 1,866,555 | +0.05(+0.63%) |
Oct 19, 2022 | 7.940 | 8.200 | 7.890 | 7.970 | 1,054,560 | -0.26(-3.16%) |
Oct 18, 2022 | 8.340 | 8.470 | 8.060 | 8.230 | 815,385 | +0.14(+1.73%) |
Oct 17, 2022 | 7.830 | 8.125 | 7.830 | 8.090 | 995,386 | +0.45(+5.89%) |
Oct 14, 2022 | 8.070 | 8.150 | 7.630 | 7.640 | 1,115,648 | -0.35(-4.38%) |
Oct 13, 2022 | 7.820 | 8.110 | 7.580 | 7.990 | 866,931 | -0.11(-1.36%) |
Oct 12, 2022 | 7.710 | 8.155 | 7.600 | 8.100 | 928,582 | +0.35(+4.52%) |
Oct 11, 2022 | 7.890 | 7.960 | 7.460 | 7.750 | 828,880 | -0.18(-2.27%) |
Oct 10, 2022 | 7.950 | 8.000 | 7.690 | 7.930 | 2,466,030 | +0.06(+0.76%) |
Oct 07, 2022 | 7.990 | 8.030 | 7.695 | 7.870 | 666,832 | -0.23(-2.84%) |
Oct 06, 2022 | 8.110 | 8.290 | 8.000 | 8.100 | 960,422 | -0.11(-1.34%) |
Oct 05, 2022 | 7.960 | 8.230 | 7.945 | 8.210 | 757,575 | +0.12(+1.48%) |
Oct 04, 2022 | 7.760 | 8.350 | 7.703 | 8.090 | 2,017,708 | +0.45(+5.89%) |
Oct 03, 2022 | 7.920 | 7.990 | 7.265 | 7.640 | 1,430,913 | -0.26(-3.29%) |
Sep 30, 2022 | 7.920 | 8.205 | 7.870 | 7.900 | 909,171 | -0.04(-0.50%) |
Sep 29, 2022 | 7.910 | 7.990 | 7.730 | 7.940 | 715,393 | -0.12(-1.49%) |
Sep 28, 2022 | 7.880 | 8.180 | 7.820 | 8.060 | 2,306,307 | +0.21(+2.68%) |
Sep 27, 2022 | 7.890 | 8.050 | 7.730 | 7.850 | 937,733 | +0.13(+1.68%) |
Sep 26, 2022 | 7.950 | 8.240 | 7.665 | 7.720 | 1,595,422 | -0.21(-2.65%) |
Sep 23, 2022 | 7.590 | 7.960 | 7.570 | 7.930 | 1,116,795 | +0.23(+2.99%) |
Sep 22, 2022 | 8.000 | 8.170 | 7.570 | 7.700 | 897,993 | -0.38(-4.70%) |
Sep 21, 2022 | 8.060 | 8.400 | 7.972 | 8.080 | 809,126 | +0.08(+1.00%) |
Sep 20, 2022 | 7.890 | 8.100 | 7.880 | 8.000 | 799,095 | +0.03(+0.38%) |
Sep 19, 2022 | 7.840 | 8.010 | 7.740 | 7.970 | 968,650 | +0.10(+1.27%) |
Sep 16, 2022 | 8.000 | 8.005 | 7.780 | 7.870 | 2,065,902 | -0.22(-2.72%) |
Sep 15, 2022 | 7.960 | 8.300 | 7.960 | 8.090 | 1,106,276 | -0.01(-0.12%) |
Sep 14, 2022 | 7.870 | 8.170 | 7.665 | 8.100 | 1,339,307 | +0.22(+2.79%) |
Sep 13, 2022 | 7.940 | 8.110 | 7.775 | 7.880 | 1,176,839 | -0.52(-6.19%) |
Sep 12, 2022 | 8.330 | 8.550 | 8.280 | 8.400 | 848,011 | +0.06(+0.72%) |
Sep 09, 2022 | 8.290 | 8.570 | 8.140 | 8.340 | 1,211,073 | -0.01(-0.12%) |
Sep 08, 2022 | 8.110 | 8.555 | 8.050 | 8.350 | 2,328,490 | +0.47(+5.96%) |
Sep 07, 2022 | 7.670 | 7.890 | 7.595 | 7.880 | 866,980 | +0.22(+2.87%) |
Sep 06, 2022 | 7.610 | 7.700 | 7.530 | 7.660 | 927,720 | +0.07(+0.92%) |
Sep 02, 2022 | 7.860 | 7.880 | 7.495 | 7.590 | 942,015 | -0.03(-0.39%) |
Sep 01, 2022 | 7.620 | 7.679 | 7.360 | 7.620 | 1,198,708 | -0.19(-2.43%) |
Aug 31, 2022 | 7.860 | 8.030 | 7.790 | 7.810 | 1,669,648 | +0.00(+0.00%) |
Aug 30, 2022 | 7.880 | 8.115 | 7.750 | 7.810 | 914,148 | +0.04(+0.51%) |
Aug 29, 2022 | 7.590 | 7.820 | 7.550 | 7.770 | 1,190,166 | +0.07(+0.91%) |
Aug 26, 2022 | 7.960 | 7.970 | 7.570 | 7.700 | 1,464,682 | -0.21(-2.65%) |
Aug 25, 2022 | 8.000 | 8.090 | 7.830 | 7.910 | 1,136,482 | -0.06(-0.75%) |
Aug 24, 2022 | 7.910 | 8.260 | 7.819 | 7.970 | 1,661,033 | +0.07(+0.89%) |
Aug 23, 2022 | 7.830 | 8.200 | 7.770 | 7.900 | 3,320,289 | +0.22(+2.86%) |
Aug 22, 2022 | 7.380 | 7.710 | 7.160 | 7.680 | 3,221,868 | +0.12(+1.59%) |
Aug 19, 2022 | 7.640 | 7.730 | 7.410 | 7.560 | 3,368,771 | -0.26(-3.32%) |
Aug 18, 2022 | 7.650 | 7.830 | 7.520 | 7.820 | 2,678,475 | +0.28(+3.71%) |
Aug 17, 2022 | 8.020 | 8.055 | 7.540 | 7.540 | 3,325,325 | -0.59(-7.26%) |
Aug 16, 2022 | 8.290 | 8.390 | 7.970 | 8.130 | 3,896,187 | -0.27(-3.21%) |
Aug 15, 2022 | 8.340 | 8.657 | 8.110 | 8.400 | 4,334,154 | +0.14(+1.69%) |
Aug 12, 2022 | 9.070 | 9.910 | 8.180 | 8.260 | 11,582,355 | -4.73(-36.41%) |
Aug 11, 2022 | 13.45 | 13.60 | 12.88 | 12.99 | 1,192,692 | -0.24(-1.81%) |
Aug 10, 2022 | 13.14 | 13.32 | 12.96 | 13.23 | 1,684,378 | +0.70(+5.59%) |
Aug 09, 2022 | 13.12 | 13.27 | 12.48 | 12.53 | 866,211 | -0.70(-5.29%) |
Aug 08, 2022 | 13.55 | 13.92 | 13.12 | 13.23 | 2,588,211 | -0.23(-1.71%) |
Aug 05, 2022 | 13.77 | 13.90 | 13.21 | 13.46 | 2,644,021 | -0.59(-4.20%) |
Aug 04, 2022 | 13.68 | 14.08 | 13.22 | 14.05 | 1,389,473 | +0.34(+2.48%) |
Aug 03, 2022 | 12.00 | 13.75 | 12.00 | 13.71 | 1,796,892 | +1.92(+16.28%) |
Aug 02, 2022 | 10.94 | 11.80 | 10.94 | 11.79 | 1,385,556 | +0.79(+7.18%) |
Aug 01, 2022 | 10.64 | 11.09 | 10.35 | 11.00 | 3,574,924 | +0.29(+2.71%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.31 | 10.71 | 768,777 | +0.03(+0.28%) |
Jul 28, 2022 | 10.62 | 10.85 | 10.36 | 10.68 | 860,942 | +0.08(+0.75%) |
Jul 27, 2022 | 10.52 | 10.79 | 10.49 | 10.60 | 2,276,763 | +0.10(+0.95%) |
Jul 26, 2022 | 11.58 | 11.58 | 10.18 | 10.50 | 2,782,243 | -1.30(-11.02%) |
Jul 25, 2022 | 11.89 | 11.98 | 11.58 | 11.80 | 897,257 | -0.07(-0.59%) |
Jul 22, 2022 | 12.03 | 12.18 | 11.66 | 11.87 | 1,312,826 | -0.25(-2.06%) |
Jul 21, 2022 | 12.23 | 12.41 | 11.94 | 12.12 | 781,473 | -0.14(-1.14%) |
Jul 20, 2022 | 11.08 | 12.41 | 11.04 | 12.26 | 1,094,638 | +1.26(+11.45%) |
Jul 19, 2022 | 10.91 | 11.07 | 10.68 | 11.00 | 672,370 | +0.31(+2.90%) |
Jul 18, 2022 | 10.28 | 10.94 | 10.20 | 10.69 | 1,060,154 | +0.51(+5.01%) |
Jul 15, 2022 | 10.13 | 10.27 | 9.690 | 10.18 | 639,204 | +0.28(+2.83%) |
Jul 14, 2022 | 10.15 | 10.29 | 9.770 | 9.900 | 581,048 | -0.38(-3.70%) |
Jul 13, 2022 | 10.24 | 10.59 | 10.10 | 10.28 | 575,963 | -0.22(-2.10%) |
Jul 12, 2022 | 10.77 | 10.97 | 10.38 | 10.50 | 655,793 | -0.19(-1.78%) |
Jul 11, 2022 | 11.18 | 11.29 | 10.65 | 10.69 | 653,190 | -0.56(-4.98%) |
Jul 08, 2022 | 11.19 | 11.48 | 11.06 | 11.25 | 508,392 | -0.10(-0.88%) |
Jul 07, 2022 | 11.10 | 11.43 | 10.95 | 11.35 | 563,254 | +0.34(+3.09%) |
Jul 06, 2022 | 11.09 | 11.23 | 10.82 | 11.01 | 680,650 | -0.06(-0.54%) |
Jul 05, 2022 | 10.32 | 11.07 | 10.21 | 11.07 | 816,305 | +0.59(+5.63%) |
Jul 01, 2022 | 9.840 | 10.49 | 9.720 | 10.48 | 851,803 | +0.61(+6.18%) |
Jun 30, 2022 | 9.970 | 10.19 | 9.440 | 9.870 | 1,303,221 | -0.21(-2.08%) |
Jun 29, 2022 | 10.28 | 10.28 | 9.850 | 10.08 | 1,570,179 | -0.23(-2.23%) |
Jun 28, 2022 | 10.72 | 10.73 | 10.24 | 10.31 | 1,417,837 | -0.31(-2.92%) |
Jun 27, 2022 | 10.10 | 10.69 | 10.03 | 10.62 | 1,536,882 | +0.53(+5.25%) |
Jun 24, 2022 | 10.06 | 10.51 | 9.990 | 10.09 | 12,962,349 | +0.08(+0.80%) |
Jun 23, 2022 | 9.470 | 10.02 | 9.380 | 10.01 | 1,384,421 | +0.60(+6.38%) |
Jun 22, 2022 | 9.380 | 9.740 | 9.290 | 9.410 | 1,651,139 | -0.16(-1.67%) |
Jun 21, 2022 | 10.14 | 10.44 | 9.470 | 9.570 | 1,483,368 | -0.47(-4.68%) |
Jun 17, 2022 | 9.330 | 10.14 | 9.240 | 10.04 | 3,742,456 | +0.85(+9.25%) |
Jun 16, 2022 | 9.090 | 9.560 | 8.840 | 9.190 | 1,325,712 | -0.30(-3.16%) |
Jun 15, 2022 | 9.250 | 9.690 | 9.120 | 9.490 | 1,490,831 | +0.32(+3.49%) |
Jun 14, 2022 | 9.560 | 9.610 | 9.110 | 9.170 | 1,233,056 | -0.33(-3.47%) |
Jun 13, 2022 | 9.500 | 9.940 | 9.345 | 9.500 | 2,751,095 | -0.52(-5.19%) |
Jun 10, 2022 | 10.40 | 10.56 | 9.940 | 10.02 | 852,747 | -0.60(-5.65%) |
Jun 09, 2022 | 10.89 | 10.98 | 10.50 | 10.62 | 1,547,843 | -0.46(-4.15%) |
Jun 08, 2022 | 11.01 | 11.24 | 10.89 | 11.08 | 1,095,276 | -0.01(-0.09%) |
Jun 07, 2022 | 10.61 | 11.16 | 10.60 | 11.09 | 1,154,352 | +0.31(+2.88%) |
Jun 06, 2022 | 11.04 | 11.44 | 10.57 | 10.78 | 1,491,935 | +0.04(+0.37%) |
Jun 03, 2022 | 11.24 | 11.26 | 10.69 | 10.74 | 635,224 | -0.69(-6.04%) |
Jun 02, 2022 | 10.60 | 11.59 | 10.60 | 11.43 | 936,372 | +0.83(+7.83%) |
Jun 01, 2022 | 10.53 | 10.76 | 10.15 | 10.60 | 1,069,904 | -0.05(-0.47%) |
May 31, 2022 | 11.44 | 11.44 | 10.55 | 10.65 | 1,334,795 | -0.79(-6.91%) |
May 27, 2022 | 10.82 | 11.49 | 10.80 | 11.44 | 1,173,416 | +0.72(+6.72%) |
May 26, 2022 | 10.46 | 11.22 | 10.29 | 10.72 | 1,057,586 | +0.13(+1.23%) |
May 25, 2022 | 10.23 | 10.67 | 10.13 | 10.59 | 940,050 | +0.38(+3.72%) |
May 24, 2022 | 10.87 | 10.90 | 10.09 | 10.21 | 971,825 | -0.91(-8.18%) |
May 23, 2022 | 11.10 | 11.16 | 10.57 | 11.12 | 960,548 | -0.03(-0.27%) |
May 20, 2022 | 11.02 | 11.24 | 10.59 | 11.15 | 1,618,762 | +0.25(+2.29%) |
May 19, 2022 | 10.70 | 11.19 | 10.67 | 10.90 | 1,546,670 | +0.11(+1.02%) |
May 18, 2022 | 10.99 | 11.28 | 10.52 | 10.79 | 1,365,680 | -0.35(-3.14%) |
May 17, 2022 | 11.12 | 11.32 | 10.64 | 11.14 | 1,977,023 | +0.31(+2.86%) |
May 16, 2022 | 11.58 | 11.84 | 10.74 | 10.83 | 1,324,577 | -0.94(-7.99%) |
May 13, 2022 | 11.28 | 12.24 | 11.13 | 11.77 | 2,125,370 | +0.56(+5.00%) |
May 12, 2022 | 9.500 | 12.00 | 9.500 | 11.21 | 2,996,554 | +1.52(+15.69%) |
May 11, 2022 | 8.200 | 10.17 | 8.110 | 9.690 | 4,301,315 | +0.79(+8.88%) |
May 10, 2022 | 9.700 | 9.850 | 8.640 | 8.900 | 2,668,702 | -0.58(-6.12%) |
May 09, 2022 | 10.14 | 10.21 | 9.310 | 9.480 | 2,746,379 | -0.90(-8.67%) |
May 06, 2022 | 10.64 | 10.75 | 9.835 | 10.38 | 2,076,546 | -0.31(-2.90%) |
May 05, 2022 | 10.97 | 10.97 | 10.40 | 10.69 | 1,459,856 | -0.45(-4.04%) |
May 04, 2022 | 10.73 | 11.15 | 10.12 | 11.14 | 1,801,580 | +0.33(+3.05%) |
May 03, 2022 | 10.95 | 11.10 | 10.58 | 10.81 | 1,088,021 | -0.15(-1.37%) |
May 02, 2022 | 10.59 | 11.00 | 10.42 | 10.96 | 1,252,395 | +0.27(+2.53%) |
Apr 29, 2022 | 10.95 | 11.55 | 10.67 | 10.69 | 1,268,201 | -0.54(-4.81%) |
Apr 28, 2022 | 10.70 | 11.37 | 10.51 | 11.23 | 1,165,942 | +0.56(+5.25%) |
Apr 27, 2022 | 10.51 | 10.90 | 10.51 | 10.67 | 2,251,871 | +0.05(+0.47%) |
Apr 26, 2022 | 11.04 | 11.04 | 10.42 | 10.62 | 1,772,270 | -0.41(-3.72%) |
Apr 25, 2022 | 10.21 | 11.23 | 10.21 | 11.03 | 1,779,438 | +0.82(+8.03%) |
Apr 22, 2022 | 10.68 | 10.91 | 10.13 | 10.21 | 1,231,109 | -0.49(-4.58%) |
Apr 21, 2022 | 11.63 | 11.91 | 10.59 | 10.70 | 1,295,614 | -0.70(-6.14%) |
Apr 20, 2022 | 11.96 | 11.98 | 11.31 | 11.40 | 994,059 | -0.45(-3.80%) |
Apr 19, 2022 | 11.26 | 12.03 | 11.18 | 11.85 | 1,075,573 | +0.61(+5.43%) |
Apr 18, 2022 | 11.78 | 11.85 | 10.98 | 11.24 | 1,694,003 | -0.54(-4.58%) |
Apr 14, 2022 | 12.00 | 12.01 | 11.60 | 11.78 | 1,796,376 | -0.28(-2.32%) |
Apr 13, 2022 | 11.72 | 12.22 | 11.53 | 12.06 | 857,253 | +0.22(+1.86%) |
Apr 12, 2022 | 12.33 | 12.64 | 11.73 | 11.84 | 1,072,714 | -0.24(-1.99%) |
Apr 11, 2022 | 12.00 | 12.38 | 11.64 | 12.08 | 1,553,736 | -0.14(-1.15%) |
Apr 08, 2022 | 12.49 | 12.58 | 12.10 | 12.22 | 749,049 | -0.36(-2.86%) |
Apr 07, 2022 | 13.05 | 13.44 | 12.29 | 12.58 | 1,532,966 | -0.56(-4.26%) |
Apr 06, 2022 | 13.42 | 13.43 | 12.60 | 13.14 | 1,531,647 | -0.58(-4.23%) |
Apr 05, 2022 | 14.05 | 14.05 | 13.20 | 13.72 | 1,420,225 | -0.27(-1.93%) |
Apr 04, 2022 | 13.78 | 14.29 | 13.67 | 13.99 | 1,351,627 | +0.20(+1.45%) |
Apr 01, 2022 | 13.22 | 13.90 | 13.19 | 13.79 | 1,235,792 | +0.54(+4.08%) |
Mar 31, 2022 | 13.12 | 13.52 | 12.91 | 13.25 | 1,078,268 | +0.02(+0.15%) |
Mar 30, 2022 | 13.37 | 13.55 | 12.97 | 13.23 | 1,135,719 | -0.33(-2.43%) |
Mar 29, 2022 | 12.85 | 13.71 | 12.83 | 13.56 | 1,168,983 | +0.93(+7.36%) |
Mar 28, 2022 | 12.58 | 13.00 | 12.11 | 12.63 | 900,779 | +0.11(+0.88%) |
Mar 25, 2022 | 13.19 | 13.24 | 12.35 | 12.52 | 1,399,398 | -0.64(-4.86%) |
Mar 24, 2022 | 13.31 | 13.60 | 12.77 | 13.16 | 1,179,308 | -0.09(-0.68%) |
Mar 23, 2022 | 13.33 | 13.81 | 12.95 | 13.25 | 1,127,115 | -0.34(-2.50%) |
Mar 22, 2022 | 13.01 | 13.80 | 12.94 | 13.59 | 2,224,030 | +0.54(+4.14%) |
Mar 21, 2022 | 13.40 | 13.73 | 12.81 | 13.05 | 2,035,563 | -0.37(-2.76%) |
Mar 18, 2022 | 12.84 | 13.99 | 12.66 | 13.42 | 2,193,745 | +0.62(+4.84%) |
Mar 17, 2022 | 12.31 | 13.02 | 12.11 | 12.80 | 2,796,611 | +0.33(+2.65%) |
Mar 16, 2022 | 12.16 | 12.85 | 12.10 | 12.47 | 1,430,089 | +0.51(+4.26%) |
Mar 15, 2022 | 11.53 | 12.00 | 11.48 | 11.96 | 1,316,596 | +0.38(+3.28%) |
Mar 14, 2022 | 12.23 | 12.45 | 11.47 | 11.58 | 1,634,749 | -0.72(-5.85%) |
Mar 11, 2022 | 13.02 | 13.40 | 12.28 | 12.30 | 843,140 | -0.66(-5.09%) |
Mar 10, 2022 | 12.92 | 12.72 | 12.96 | 978,273 | -0.31(-2.34%) | |
Mar 09, 2022 | 12.67 | 13.57 | 12.61 | 13.27 | 974,687 | +0.84(+6.76%) |
Mar 08, 2022 | 11.95 | 12.79 | 11.63 | 12.43 | 1,618,650 | +0.40(+3.33%) |
Mar 07, 2022 | 12.49 | 12.90 | 11.68 | 12.03 | 1,395,837 | -0.33(-2.67%) |
Mar 04, 2022 | 13.13 | 13.35 | 12.16 | 12.36 | 1,429,880 | -0.83(-6.29%) |
Mar 03, 2022 | 14.08 | 14.25 | 12.70 | 13.19 | 2,176,804 | -0.93(-6.59%) |
Mar 02, 2022 | 14.16 | 14.28 | 13.00 | 14.12 | 2,584,863 | +0.01(+0.07%) |
Mar 01, 2022 | 14.33 | 14.67 | 13.82 | 14.11 | 3,367,119 | -0.50(-3.42%) |
Feb 28, 2022 | 13.97 | 14.67 | 13.87 | 14.61 | 3,441,022 | +0.53(+3.76%) |
Feb 25, 2022 | 14.00 | 14.22 | 12.48 | 14.08 | 3,022,332 | +0.17(+1.22%) |
Feb 24, 2022 | 11.75 | 14.08 | 11.70 | 13.91 | 3,358,392 | +0.31(+2.28%) |
Feb 23, 2022 | 15.12 | 15.34 | 13.48 | 13.60 | 1,523,926 | -1.39(-9.27%) |
Feb 22, 2022 | 15.97 | 16.20 | 15.46 | 14.99 | 2,230,347 | -1.36(-8.32%) |
Feb 18, 2022 | 16.35 | 0 | -0.65(-3.82%) | |||
Feb 17, 2022 | 17.14 | 17.67 | 16.80 | 17.00 | 1,116,683 | -0.49(-2.80%) |
Feb 16, 2022 | 17.94 | 18.09 | 17.36 | 17.49 | 924,461 | -0.80(-4.37%) |
Feb 15, 2022 | 17.61 | 18.42 | 17.60 | 18.29 | 1,216,365 | +0.95(+5.48%) |
Feb 14, 2022 | 16.95 | 17.70 | 16.72 | 17.34 | 1,093,307 | +0.51(+3.03%) |
Feb 11, 2022 | 18.27 | 18.66 | 16.73 | 16.83 | 1,088,886 | -1.37(-7.53%) |
Feb 10, 2022 | 17.56 | 19.30 | 17.52 | 18.20 | 1,867,516 | +0.07(+0.39%) |
Feb 09, 2022 | 18.19 | 18.44 | 17.77 | 18.13 | 735,854 | +0.28(+1.57%) |
Feb 08, 2022 | 17.20 | 18.15 | 17.03 | 17.85 | 527,287 | +0.42(+2.41%) |
Feb 07, 2022 | 17.39 | 18.22 | 17.29 | 17.43 | 765,205 | +0.00(+0.00%) |
Feb 04, 2022 | 16.52 | 17.59 | 16.48 | 17.43 | 613,896 | +1.01(+6.15%) |
Feb 03, 2022 | 16.60 | 16.29 | 16.42 | 709,831 | -0.67(-3.92%) | |
Feb 02, 2022 | 18.13 | 18.34 | 16.94 | 17.09 | 901,790 | -1.06(-5.84%) |
Feb 01, 2022 | 17.70 | 18.40 | 17.16 | 18.15 | 1,103,855 | +0.60(+3.42%) |
Jan 31, 2022 | 16.24 | 17.61 | 17.55 | 1,304,848 | +1.45(+9.01%) | |
Jan 28, 2022 | 15.11 | 16.11 | 14.83 | 16.10 | 1,086,147 | +0.98(+6.48%) |
Jan 27, 2022 | 15.35 | 16.04 | 15.00 | 15.12 | 1,082,434 | -0.08(-0.53%) |
Jan 26, 2022 | 15.63 | 16.35 | 15.08 | 15.20 | 1,444,102 | +0.31(+2.08%) |
Jan 25, 2022 | 15.11 | 15.39 | 14.54 | 14.89 | 1,355,754 | -0.58(-3.75%) |
Jan 24, 2022 | 14.60 | 15.54 | 13.95 | 15.47 | 1,406,319 | +0.38(+2.52%) |
Jan 21, 2022 | 15.44 | 15.64 | 14.80 | 15.09 | 1,386,717 | -0.40(-2.58%) |
Jan 20, 2022 | 15.99 | 16.70 | 15.43 | 15.49 | 1,019,212 | -0.26(-1.65%) |
Jan 19, 2022 | 16.09 | 16.36 | 15.51 | 15.75 | 1,200,129 | -0.60(-3.67%) |
Jan 18, 2022 | 16.96 | 17.35 | 16.32 | 16.35 | 1,061,530 | -0.93(-5.38%) |
Jan 14, 2022 | 17.28 | 0 | -0.25(-1.43%) | |||
Jan 13, 2022 | 18.70 | 18.70 | 17.45 | 17.53 | 725,447 | -0.93(-5.04%) |
Jan 12, 2022 | 19.31 | 19.83 | 18.42 | 18.46 | 1,127,660 | -0.73(-3.80%) |
Jan 11, 2022 | 18.77 | 19.75 | 18.66 | 19.19 | 1,830,814 | +0.42(+2.24%) |
Jan 10, 2022 | 18.46 | 18.82 | 17.70 | 18.77 | 1,809,539 | +0.02(+0.11%) |
Jan 07, 2022 | 18.71 | 19.46 | 18.51 | 18.75 | 798,268 | -0.20(-1.06%) |
Jan 06, 2022 | 18.84 | 19.52 | 17.99 | 18.95 | 1,596,914 | +0.05(+0.26%) |
Jan 05, 2022 | 20.53 | 20.76 | 18.86 | 18.90 | 1,854,110 | -1.94(-9.31%) |
Jan 04, 2022 | 21.42 | 21.43 | 20.03 | 20.84 | 1,682,680 | -0.37(-1.74%) |
Jan 03, 2022 | 20.92 | 21.43 | 20.09 | 21.21 | 1,301,041 | +0.40(+1.92%) |
Dec 31, 2021 | 21.32 | 21.66 | 20.79 | 20.81 | 564,184 | -0.51(-2.39%) |
Dec 30, 2021 | 20.78 | 21.74 | 20.66 | 21.32 | 1,058,775 | +0.50(+2.40%) |
Dec 29, 2021 | 21.27 | 21.40 | 20.57 | 20.82 | 788,286 | -0.48(-2.25%) |
Dec 28, 2021 | 21.57 | 22.04 | 21.16 | 21.30 | 929,800 | -0.34(-1.57%) |
Dec 27, 2021 | 22.39 | 22.96 | 21.63 | 21.64 | 825,228 | -0.78(-3.48%) |
Dec 23, 2021 | 21.69 | 22.51 | 21.22 | 22.42 | 1,669,228 | +0.74(+3.41%) |
Dec 22, 2021 | 22.12 | 22.32 | 21.38 | 21.68 | 1,037,004 | -0.49(-2.21%) |
Dec 21, 2021 | 21.64 | 22.53 | 21.57 | 22.17 | 1,454,770 | +0.71(+3.31%) |
Dec 20, 2021 | 21.25 | 22.05 | 21.00 | 21.46 | 1,576,667 | -0.36(-1.65%) |
Dec 17, 2021 | 21.33 | 22.08 | 20.69 | 21.82 | 3,639,213 | +0.07(+0.32%) |
Dec 16, 2021 | 22.70 | 23.26 | 21.53 | 21.75 | 1,757,491 | -0.90(-3.97%) |
Dec 15, 2021 | 22.03 | 22.69 | 21.08 | 22.65 | 2,141,097 | +0.50(+2.26%) |
Dec 14, 2021 | 22.47 | 22.69 | 21.23 | 22.15 | 2,626,668 | -0.74(-3.23%) |
Dec 13, 2021 | 23.54 | 24.04 | 22.59 | 22.89 | 2,053,421 | -0.70(-2.97%) |
Dec 10, 2021 | 24.01 | 24.54 | 23.19 | 23.59 | 1,984,365 | -0.50(-2.08%) |
Dec 09, 2021 | 25.46 | 25.46 | 23.62 | 24.09 | 2,294,394 | -2.55(-9.57%) |
Dec 08, 2021 | 26.71 | 27.37 | 26.01 | 26.64 | 1,014,340 | -0.09(-0.34%) |
Dec 07, 2021 | 26.14 | 27.22 | 26.11 | 26.73 | 1,228,936 | +1.19(+4.66%) |
Dec 06, 2021 | 24.44 | 25.94 | 23.66 | 25.54 | 1,565,040 | +0.99(+4.03%) |
Dec 03, 2021 | 24.90 | 24.92 | 23.42 | 24.55 | 2,174,280 | -0.50(-2.00%) |
Dec 02, 2021 | 23.40 | 25.08 | 23.25 | 25.05 | 1,337,170 | +1.63(+6.96%) |
Dec 01, 2021 | 24.38 | 25.05 | 22.94 | 23.42 | 1,881,812 | -1.14(-4.64%) |
Nov 30, 2021 | 25.25 | 25.76 | 23.73 | 24.56 | 2,391,262 | -0.81(-3.19%) |
Nov 29, 2021 | 25.33 | 25.50 | 24.54 | 25.37 | 1,089,963 | +0.19(+0.75%) |
Nov 26, 2021 | 25.07 | 25.56 | 24.63 | 25.18 | 695,825 | -0.27(-1.06%) |
Nov 24, 2021 | 24.63 | 25.50 | 24.08 | 25.45 | 1,058,354 | +0.57(+2.29%) |
Nov 23, 2021 | 25.50 | 25.76 | 24.76 | 24.88 | 1,945,582 | -1.00(-3.86%) |
Nov 22, 2021 | 26.84 | 27.00 | 24.95 | 25.88 | 2,215,982 | -1.12(-4.15%) |
Nov 19, 2021 | 28.00 | 28.04 | 26.78 | 27.00 | 1,927,101 | -0.88(-3.16%) |
Nov 18, 2021 | 27.90 | 27.99 | 27.49 | 27.88 | 1,241,787 | -0.10(-0.36%) |
Nov 17, 2021 | 29.25 | 29.46 | 27.91 | 27.98 | 1,736,312 | -1.31(-4.47%) |
Nov 16, 2021 | 28.81 | 29.46 | 28.18 | 29.29 | 1,098,566 | +0.46(+1.60%) |
Nov 15, 2021 | 29.76 | 29.92 | 28.31 | 28.83 | 1,589,540 | -0.67(-2.27%) |
Nov 12, 2021 | 29.57 | 30.00 | 28.88 | 29.50 | 1,965,621 | +0.00(+0.00%) |
Nov 11, 2021 | 29.17 | 30.48 | 27.62 | 29.50 | 1,701,374 | +0.07(+0.24%) |
Nov 10, 2021 | 30.23 | 29.43 | 2,367,572 | -0.52(-1.74%) | ||
Nov 09, 2021 | 30.70 | 31.08 | 29.77 | 29.95 | 1,789,436 | -0.12(-0.40%) |
Nov 08, 2021 | 32.39 | 32.76 | 29.32 | 30.07 | 2,186,987 | +2.13(+7.62%) |
Nov 05, 2021 | 27.88 | 28.37 | 27.36 | 27.94 | 554,822 | +0.01(+0.04%) |
Nov 04, 2021 | 28.30 | 28.30 | 27.28 | 27.93 | 639,744 | -0.08(-0.29%) |
Nov 03, 2021 | 27.53 | 28.21 | 27.00 | 28.01 | 695,652 | +0.40(+1.45%) |
Nov 02, 2021 | 27.97 | 28.43 | 27.05 | 27.61 | 1,745,104 | -0.65(-2.30%) |