Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.960 | 9.140 | 8.290 | 8.820 | 4,000,638 | -0.12(-1.34%) |
Nov 29, 2022 | 9.240 | 9.460 | 8.770 | 8.940 | 2,150,161 | -0.16(-1.76%) |
Nov 28, 2022 | 12.46 | 12.49 | 8.865 | 9.100 | 4,344,912 | -2.79(-23.47%) |
Nov 25, 2022 | 11.30 | 11.95 | 11.25 | 11.89 | 778,695 | +0.53(+4.67%) |
Nov 23, 2022 | 11.72 | 11.86 | 11.09 | 11.36 | 958,169 | -0.06(-0.53%) |
Nov 22, 2022 | 11.80 | 11.80 | 10.97 | 11.42 | 1,052,284 | -0.01(-0.09%) |
Nov 21, 2022 | 12.68 | 12.73 | 11.37 | 11.43 | 1,255,159 | -1.25(-9.86%) |
Nov 18, 2022 | 13.22 | 13.25 | 12.63 | 12.68 | 873,107 | -0.11(-0.86%) |
Nov 17, 2022 | 13.59 | 13.78 | 12.41 | 12.79 | 1,537,764 | -0.98(-7.12%) |
Nov 16, 2022 | 14.22 | 14.55 | 13.61 | 13.77 | 924,527 | -0.28(-1.99%) |
Nov 15, 2022 | 14.51 | 14.67 | 13.97 | 14.05 | 1,025,175 | -0.06(-0.43%) |
Nov 14, 2022 | 14.60 | 15.24 | 14.08 | 14.11 | 1,561,211 | -0.32(-2.22%) |
Nov 11, 2022 | 13.50 | 14.73 | 13.50 | 14.43 | 1,356,107 | +1.03(+7.69%) |
Nov 10, 2022 | 12.30 | 13.55 | 12.27 | 13.40 | 1,779,738 | +1.61(+13.66%) |
Nov 09, 2022 | 12.00 | 12.29 | 11.75 | 11.79 | 827,595 | -0.38(-3.12%) |
Nov 08, 2022 | 11.55 | 12.48 | 11.49 | 12.17 | 873,762 | +0.68(+5.92%) |
Nov 07, 2022 | 11.86 | 11.99 | 11.42 | 11.49 | 675,774 | -0.24(-2.05%) |
Nov 04, 2022 | 11.85 | 11.85 | 11.13 | 11.73 | 795,818 | +0.01(+0.09%) |
Nov 03, 2022 | 11.66 | 12.01 | 11.54 | 11.72 | 533,610 | -0.06(-0.51%) |
Nov 02, 2022 | 12.40 | 12.74 | 11.76 | 11.78 | 770,621 | -0.62(-5.00%) |
Nov 01, 2022 | 12.34 | 12.57 | 12.09 | 12.40 | 685,309 | +0.23(+1.89%) |
Oct 31, 2022 | 12.22 | 12.44 | 12.06 | 12.17 | 634,003 | -0.09(-0.73%) |
Oct 28, 2022 | 11.71 | 12.32 | 11.51 | 12.26 | 742,387 | +0.58(+4.97%) |
Oct 27, 2022 | 12.09 | 12.18 | 11.56 | 11.68 | 631,044 | -0.24(-2.01%) |
Oct 26, 2022 | 11.75 | 12.51 | 11.70 | 11.92 | 884,705 | +0.05(+0.42%) |
Oct 25, 2022 | 11.89 | 12.34 | 11.80 | 11.87 | 740,800 | +0.10(+0.85%) |
Oct 24, 2022 | 12.12 | 12.12 | 11.50 | 11.77 | 824,511 | -0.18(-1.51%) |
Oct 21, 2022 | 11.22 | 12.02 | 11.08 | 11.95 | 917,396 | +0.80(+7.17%) |
Oct 20, 2022 | 11.10 | 11.48 | 11.03 | 11.15 | 685,594 | -0.05(-0.45%) |
Oct 19, 2022 | 12.13 | 12.27 | 11.04 | 11.20 | 1,364,144 | -1.09(-8.87%) |
Oct 18, 2022 | 13.00 | 13.34 | 12.21 | 12.29 | 1,484,679 | -0.20(-1.60%) |
Oct 17, 2022 | 11.07 | 12.62 | 11.06 | 12.49 | 1,955,968 | +1.89(+17.83%) |
Oct 14, 2022 | 10.96 | 11.11 | 10.53 | 10.60 | 665,148 | -0.37(-3.37%) |
Oct 13, 2022 | 10.28 | 10.99 | 10.06 | 10.97 | 786,767 | +0.40(+3.78%) |
Oct 12, 2022 | 11.00 | 11.17 | 10.39 | 10.57 | 604,795 | -0.30(-2.76%) |
Oct 11, 2022 | 10.30 | 11.26 | 10.16 | 10.87 | 927,851 | +0.54(+5.23%) |
Oct 10, 2022 | 10.41 | 10.52 | 10.20 | 10.33 | 530,948 | -0.18(-1.71%) |
Oct 07, 2022 | 10.86 | 11.05 | 10.48 | 10.51 | 803,289 | -0.52(-4.71%) |
Oct 06, 2022 | 10.71 | 11.15 | 10.59 | 11.03 | 641,294 | +0.22(+2.04%) |
Oct 05, 2022 | 10.70 | 10.91 | 10.45 | 10.81 | 551,359 | -0.08(-0.73%) |
Oct 04, 2022 | 10.68 | 10.90 | 10.46 | 10.89 | 872,412 | +0.40(+3.81%) |
Oct 03, 2022 | 10.59 | 10.72 | 10.24 | 10.49 | 819,381 | +0.17(+1.65%) |
Sep 30, 2022 | 9.550 | 10.66 | 9.550 | 10.32 | 1,047,419 | +0.57(+5.85%) |
Sep 29, 2022 | 10.15 | 10.44 | 9.650 | 9.750 | 1,085,381 | -0.70(-6.70%) |
Sep 28, 2022 | 9.550 | 10.60 | 9.360 | 10.45 | 1,611,993 | +1.20(+12.97%) |
Sep 27, 2022 | 9.060 | 9.360 | 8.930 | 9.250 | 855,373 | +0.35(+3.93%) |
Sep 26, 2022 | 9.090 | 9.490 | 8.870 | 8.900 | 665,760 | -0.28(-3.05%) |
Sep 23, 2022 | 9.280 | 9.374 | 8.910 | 9.180 | 864,282 | -0.16(-1.71%) |
Sep 22, 2022 | 9.120 | 9.510 | 8.900 | 9.340 | 789,335 | +0.14(+1.52%) |
Sep 21, 2022 | 9.580 | 9.680 | 9.165 | 9.200 | 860,988 | +0.00(+0.00%) |
Sep 20, 2022 | 8.980 | 9.270 | 8.960 | 9.200 | 709,251 | +0.12(+1.32%) |
Sep 19, 2022 | 9.130 | 9.320 | 8.900 | 9.080 | 651,342 | -0.17(-1.84%) |
Sep 16, 2022 | 9.340 | 9.400 | 8.970 | 9.250 | 1,177,285 | -0.26(-2.73%) |
Sep 15, 2022 | 9.500 | 9.680 | 9.260 | 9.510 | 596,008 | -0.11(-1.14%) |
Sep 14, 2022 | 9.450 | 9.870 | 9.310 | 9.620 | 718,079 | +0.21(+2.23%) |
Sep 13, 2022 | 9.500 | 9.740 | 9.310 | 9.410 | 847,938 | -0.52(-5.24%) |
Sep 12, 2022 | 10.32 | 10.33 | 9.815 | 9.930 | 837,412 | -0.37(-3.59%) |
Sep 09, 2022 | 10.02 | 10.39 | 9.935 | 10.30 | 555,798 | +0.33(+3.31%) |
Sep 08, 2022 | 9.420 | 10.03 | 9.340 | 9.970 | 596,021 | +0.40(+4.18%) |
Sep 07, 2022 | 9.010 | 9.595 | 9.010 | 9.570 | 925,865 | +0.60(+6.69%) |
Sep 06, 2022 | 9.430 | 9.430 | 8.930 | 8.970 | 827,012 | -0.25(-2.71%) |
Sep 02, 2022 | 9.800 | 9.800 | 9.190 | 9.220 | 527,280 | -0.43(-4.46%) |
Sep 01, 2022 | 9.510 | 9.680 | 9.250 | 9.650 | 417,857 | +0.06(+0.63%) |
Aug 31, 2022 | 9.700 | 9.930 | 9.460 | 9.590 | 770,308 | +0.06(+0.63%) |
Aug 30, 2022 | 9.990 | 10.08 | 9.330 | 9.530 | 667,674 | -0.22(-2.26%) |
Aug 29, 2022 | 9.520 | 9.990 | 9.490 | 9.750 | 522,825 | +0.06(+0.62%) |
Aug 26, 2022 | 10.50 | 10.50 | 9.590 | 9.690 | 874,883 | -0.88(-8.33%) |
Aug 25, 2022 | 10.37 | 10.62 | 10.09 | 10.57 | 591,384 | +0.33(+3.22%) |
Aug 24, 2022 | 10.13 | 10.59 | 10.05 | 10.24 | 707,913 | +0.08(+0.79%) |
Aug 23, 2022 | 10.00 | 10.29 | 9.890 | 10.16 | 676,303 | +0.25(+2.52%) |
Aug 22, 2022 | 9.980 | 10.28 | 9.810 | 9.910 | 569,376 | -0.17(-1.69%) |
Aug 19, 2022 | 10.38 | 10.43 | 9.960 | 10.08 | 898,950 | -0.50(-4.73%) |
Aug 18, 2022 | 11.03 | 11.14 | 10.47 | 10.58 | 894,310 | -0.48(-4.34%) |
Aug 17, 2022 | 11.25 | 11.49 | 10.98 | 11.06 | 579,089 | -0.38(-3.32%) |
Aug 16, 2022 | 11.75 | 11.78 | 11.09 | 11.44 | 751,716 | -0.43(-3.62%) |
Aug 15, 2022 | 11.64 | 11.97 | 11.54 | 11.87 | 599,609 | +0.22(+1.89%) |
Aug 12, 2022 | 11.11 | 11.65 | 11.11 | 11.65 | 683,893 | +0.66(+6.01%) |
Aug 11, 2022 | 11.67 | 11.96 | 10.96 | 10.99 | 793,322 | -0.68(-5.83%) |
Aug 10, 2022 | 11.13 | 11.67 | 11.04 | 11.67 | 742,077 | +0.87(+8.06%) |
Aug 09, 2022 | 10.91 | 11.25 | 10.55 | 10.80 | 855,210 | -0.65(-5.68%) |
Aug 08, 2022 | 11.60 | 11.87 | 11.25 | 11.45 | 882,548 | -0.21(-1.80%) |
Aug 05, 2022 | 10.61 | 11.66 | 10.40 | 11.66 | 928,157 | +0.83(+7.66%) |
Aug 04, 2022 | 10.56 | 10.90 | 10.36 | 10.83 | 754,614 | +0.30(+2.85%) |
Aug 03, 2022 | 10.56 | 10.88 | 10.33 | 10.53 | 629,451 | +0.19(+1.84%) |
Aug 02, 2022 | 9.770 | 10.41 | 9.650 | 10.34 | 696,207 | +0.46(+4.66%) |
Aug 01, 2022 | 10.76 | 10.87 | 9.800 | 9.880 | 1,097,448 | -0.38(-3.70%) |
Jul 29, 2022 | 10.52 | 10.57 | 9.960 | 10.26 | 836,742 | -0.37(-3.48%) |
Jul 28, 2022 | 10.77 | 10.90 | 10.30 | 10.63 | 610,382 | -0.13(-1.21%) |
Jul 27, 2022 | 11.07 | 11.09 | 10.47 | 10.76 | 779,781 | -0.03(-0.28%) |
Jul 26, 2022 | 10.98 | 11.28 | 10.77 | 10.79 | 572,228 | -0.27(-2.44%) |
Jul 25, 2022 | 11.21 | 11.46 | 10.89 | 11.06 | 518,698 | -0.11(-0.98%) |
Jul 22, 2022 | 11.91 | 11.97 | 11.16 | 11.17 | 657,712 | -0.71(-5.98%) |
Jul 21, 2022 | 11.48 | 11.94 | 11.39 | 11.88 | 536,795 | +0.41(+3.57%) |
Jul 20, 2022 | 11.18 | 12.00 | 11.13 | 11.47 | 936,154 | +0.27(+2.41%) |
Jul 19, 2022 | 10.86 | 11.60 | 10.49 | 11.20 | 1,254,784 | +0.60(+5.66%) |
Jul 18, 2022 | 12.97 | 13.39 | 10.51 | 10.60 | 1,877,481 | -2.10(-16.54%) |
Jul 15, 2022 | 13.06 | 13.20 | 12.57 | 12.70 | 917,075 | -0.16(-1.24%) |
Jul 14, 2022 | 12.44 | 12.96 | 12.22 | 12.86 | 1,036,289 | +0.23(+1.82%) |
Jul 13, 2022 | 11.91 | 12.77 | 11.57 | 12.63 | 702,837 | +0.32(+2.60%) |
Jul 12, 2022 | 12.22 | 12.56 | 11.57 | 12.31 | 783,999 | +0.14(+1.15%) |
Jul 11, 2022 | 12.81 | 12.95 | 12.10 | 12.17 | 750,475 | -0.61(-4.77%) |
Jul 08, 2022 | 12.21 | 12.82 | 12.17 | 12.78 | 731,488 | +0.23(+1.83%) |
Jul 07, 2022 | 12.01 | 13.10 | 11.95 | 12.55 | 1,342,759 | +0.64(+5.37%) |
Jul 06, 2022 | 11.08 | 11.99 | 11.00 | 11.91 | 1,177,749 | +0.87(+7.88%) |
Jul 05, 2022 | 10.33 | 11.05 | 10.10 | 11.04 | 1,113,190 | +0.74(+7.18%) |
Jul 01, 2022 | 10.01 | 10.33 | 9.930 | 10.30 | 635,572 | +0.29(+2.90%) |
Jun 30, 2022 | 9.680 | 10.20 | 9.560 | 10.01 | 723,078 | +0.12(+1.21%) |
Jun 29, 2022 | 9.860 | 9.940 | 9.590 | 9.890 | 446,346 | -0.02(-0.20%) |
Jun 28, 2022 | 10.18 | 10.25 | 9.710 | 9.910 | 695,469 | -0.18(-1.78%) |
Jun 27, 2022 | 10.20 | 10.31 | 9.970 | 10.09 | 651,433 | -0.08(-0.79%) |
Jun 24, 2022 | 10.56 | 10.66 | 9.780 | 10.17 | 1,228,409 | -0.28(-2.68%) |
Jun 23, 2022 | 9.850 | 10.48 | 9.800 | 10.45 | 1,646,026 | +0.99(+10.47%) |
Jun 22, 2022 | 8.820 | 9.620 | 8.780 | 9.460 | 730,784 | +0.37(+4.07%) |
Jun 21, 2022 | 8.750 | 9.558 | 8.710 | 9.090 | 1,075,446 | +0.62(+7.32%) |
Jun 17, 2022 | 7.830 | 8.700 | 7.810 | 8.470 | 3,578,511 | +0.75(+9.72%) |
Jun 16, 2022 | 7.680 | 7.880 | 7.380 | 7.720 | 1,149,045 | -0.38(-4.69%) |
Jun 15, 2022 | 7.670 | 8.189 | 7.580 | 8.100 | 929,661 | +0.56(+7.43%) |
Jun 14, 2022 | 7.630 | 7.760 | 7.360 | 7.540 | 828,559 | -0.01(-0.13%) |
Jun 13, 2022 | 7.880 | 7.880 | 7.400 | 7.550 | 1,200,121 | -0.55(-6.79%) |
Jun 10, 2022 | 8.350 | 8.475 | 7.970 | 8.100 | 849,748 | -0.44(-5.15%) |
Jun 09, 2022 | 8.950 | 9.070 | 8.520 | 8.540 | 621,942 | -0.50(-5.53%) |
Jun 08, 2022 | 8.800 | 9.320 | 8.800 | 9.040 | 677,398 | +0.13(+1.46%) |
Jun 07, 2022 | 8.170 | 8.930 | 8.120 | 8.910 | 687,372 | +0.65(+7.87%) |
Jun 06, 2022 | 8.740 | 8.880 | 8.170 | 8.260 | 601,890 | -0.32(-3.73%) |
Jun 03, 2022 | 8.340 | 8.890 | 8.320 | 8.580 | 938,920 | +0.21(+2.51%) |
Jun 02, 2022 | 8.240 | 8.525 | 8.110 | 8.370 | 639,100 | +0.13(+1.58%) |
Jun 01, 2022 | 9.210 | 9.330 | 8.130 | 8.240 | 1,070,681 | -0.87(-9.55%) |
May 31, 2022 | 9.360 | 9.795 | 8.940 | 9.110 | 1,204,034 | -0.60(-6.18%) |
May 27, 2022 | 9.100 | 9.770 | 8.840 | 9.710 | 995,460 | +0.65(+7.17%) |
May 26, 2022 | 9.120 | 9.360 | 9.011 | 9.060 | 461,256 | -0.04(-0.44%) |
May 25, 2022 | 9.020 | 9.190 | 8.790 | 9.100 | 718,916 | +0.06(+0.66%) |
May 24, 2022 | 9.120 | 9.210 | 8.660 | 9.040 | 675,098 | -0.23(-2.48%) |
May 23, 2022 | 9.320 | 9.790 | 9.150 | 9.270 | 581,528 | -0.35(-3.64%) |
May 20, 2022 | 9.380 | 9.660 | 8.939 | 9.620 | 857,666 | +0.35(+3.78%) |
May 19, 2022 | 8.690 | 9.390 | 8.690 | 9.270 | 959,774 | +0.55(+6.31%) |
May 18, 2022 | 8.980 | 9.240 | 8.510 | 8.720 | 954,980 | -0.71(-7.53%) |
May 17, 2022 | 8.820 | 9.435 | 8.820 | 9.430 | 855,858 | +0.71(+8.14%) |
May 16, 2022 | 8.520 | 9.120 | 8.440 | 8.720 | 630,666 | +0.13(+1.51%) |
May 13, 2022 | 7.990 | 8.680 | 7.955 | 8.590 | 856,316 | +0.84(+10.84%) |
May 12, 2022 | 7.140 | 8.220 | 7.130 | 7.750 | 1,230,853 | +0.44(+6.02%) |
May 11, 2022 | 7.690 | 8.160 | 7.229 | 7.310 | 1,424,887 | -0.38(-4.94%) |
May 10, 2022 | 8.150 | 8.500 | 7.285 | 7.690 | 1,347,336 | +0.10(+1.32%) |
May 09, 2022 | 8.050 | 8.390 | 7.380 | 7.590 | 1,481,687 | -0.76(-9.10%) |
May 06, 2022 | 8.860 | 8.860 | 8.260 | 8.350 | 997,140 | -0.68(-7.53%) |
May 05, 2022 | 9.560 | 9.710 | 8.770 | 9.030 | 816,323 | -0.73(-7.48%) |
May 04, 2022 | 9.250 | 9.835 | 8.890 | 9.760 | 759,934 | +0.50(+5.40%) |
May 03, 2022 | 9.090 | 9.330 | 9.000 | 9.260 | 535,241 | +0.21(+2.32%) |
May 02, 2022 | 8.560 | 9.050 | 8.550 | 9.050 | 1,065,026 | +0.46(+5.36%) |
Apr 29, 2022 | 8.900 | 9.296 | 8.570 | 8.590 | 719,718 | -0.40(-4.45%) |
Apr 28, 2022 | 9.100 | 9.135 | 8.500 | 8.990 | 741,363 | +0.07(+0.78%) |
Apr 27, 2022 | 9.070 | 9.370 | 8.880 | 8.920 | 633,742 | -0.11(-1.22%) |
Apr 26, 2022 | 9.600 | 9.780 | 9.030 | 9.030 | 1,111,936 | -0.64(-6.62%) |
Apr 25, 2022 | 9.540 | 9.771 | 9.420 | 9.670 | 598,011 | +0.04(+0.42%) |
Apr 22, 2022 | 9.840 | 10.15 | 9.610 | 9.630 | 834,584 | -0.25(-2.53%) |
Apr 21, 2022 | 10.61 | 10.64 | 9.860 | 9.880 | 858,497 | -0.56(-5.36%) |
Apr 20, 2022 | 10.75 | 10.79 | 10.40 | 10.44 | 625,542 | -0.29(-2.70%) |
Apr 19, 2022 | 10.56 | 10.89 | 10.39 | 10.73 | 581,695 | +0.22(+2.09%) |
Apr 18, 2022 | 11.12 | 11.12 | 10.47 | 10.51 | 933,282 | -0.59(-5.32%) |
Apr 14, 2022 | 11.64 | 11.68 | 11.08 | 11.10 | 547,037 | -0.57(-4.88%) |
Apr 13, 2022 | 11.27 | 11.77 | 11.27 | 11.67 | 711,229 | +0.41(+3.64%) |
Apr 12, 2022 | 11.54 | 11.90 | 11.12 | 11.26 | 577,154 | -0.07(-0.62%) |
Apr 11, 2022 | 11.58 | 11.88 | 11.28 | 11.33 | 654,077 | -0.47(-3.98%) |
Apr 08, 2022 | 11.95 | 12.19 | 11.70 | 11.80 | 578,035 | -0.18(-1.50%) |
Apr 07, 2022 | 12.28 | 12.46 | 11.75 | 11.98 | 585,552 | -0.32(-2.60%) |
Apr 06, 2022 | 12.13 | 12.43 | 11.82 | 12.30 | 933,517 | +0.26(+2.16%) |
Apr 05, 2022 | 12.85 | 12.85 | 11.99 | 12.04 | 955,107 | -0.80(-6.23%) |
Apr 04, 2022 | 12.70 | 13.00 | 12.55 | 12.84 | 766,321 | +0.20(+1.58%) |
Apr 01, 2022 | 12.39 | 12.77 | 12.33 | 12.64 | 737,118 | +0.33(+2.68%) |
Mar 31, 2022 | 12.36 | 12.69 | 12.28 | 12.31 | 699,713 | +0.04(+0.33%) |
Mar 30, 2022 | 12.88 | 13.08 | 12.21 | 12.27 | 748,518 | -0.66(-5.10%) |
Mar 29, 2022 | 12.78 | 13.10 | 12.73 | 12.93 | 1,030,437 | +0.33(+2.62%) |
Mar 28, 2022 | 12.52 | 12.77 | 12.32 | 12.60 | 592,066 | +0.12(+0.96%) |
Mar 25, 2022 | 12.85 | 12.91 | 12.45 | 12.48 | 666,647 | -0.25(-1.96%) |
Mar 24, 2022 | 12.55 | 12.89 | 12.20 | 12.73 | 754,466 | +0.32(+2.58%) |
Mar 23, 2022 | 12.70 | 13.14 | 12.40 | 12.41 | 1,057,919 | -0.47(-3.65%) |
Mar 22, 2022 | 12.66 | 13.01 | 12.56 | 12.88 | 854,297 | +0.34(+2.71%) |
Mar 21, 2022 | 12.89 | 13.08 | 12.42 | 12.54 | 1,041,195 | -0.56(-4.27%) |
Mar 18, 2022 | 12.41 | 13.39 | 12.41 | 13.10 | 3,267,529 | +0.63(+5.05%) |
Mar 17, 2022 | 11.50 | 12.48 | 11.46 | 12.47 | 936,420 | +0.77(+6.58%) |
Mar 16, 2022 | 10.82 | 11.70 | 10.76 | 11.70 | 1,165,505 | +1.05(+9.86%) |
Mar 15, 2022 | 10.12 | 10.76 | 10.12 | 10.65 | 1,202,106 | +0.57(+5.65%) |
Mar 14, 2022 | 10.97 | 11.14 | 9.990 | 10.08 | 1,047,930 | -0.89(-8.11%) |
Mar 11, 2022 | 11.26 | 11.35 | 10.96 | 10.97 | 970,143 | -0.22(-1.97%) |
Mar 10, 2022 | 10.90 | 11.35 | 10.77 | 11.19 | 711,456 | +0.00(+0.00%) |
Mar 09, 2022 | 10.70 | 11.30 | 10.44 | 11.19 | 1,124,575 | +0.97(+9.49%) |
Mar 08, 2022 | 10.16 | 10.74 | 9.890 | 10.22 | 914,615 | +0.07(+0.69%) |
Mar 07, 2022 | 10.28 | 10.63 | 10.12 | 10.15 | 722,162 | -0.22(-2.12%) |
Mar 04, 2022 | 10.53 | 10.82 | 10.27 | 10.37 | 665,802 | -0.26(-2.45%) |
Mar 03, 2022 | 10.88 | 10.98 | 10.42 | 10.63 | 749,380 | -0.15(-1.39%) |
Mar 02, 2022 | 10.67 | 11.00 | 10.61 | 10.78 | 692,634 | +0.25(+2.37%) |
Mar 01, 2022 | 10.87 | 10.91 | 10.33 | 10.53 | 1,923,522 | -0.43(-3.92%) |
Feb 28, 2022 | 10.68 | 11.02 | 10.38 | 10.96 | 895,376 | +0.22(+2.05%) |
Feb 25, 2022 | 10.67 | 10.75 | 10.15 | 10.74 | 772,725 | +0.12(+1.13%) |
Feb 24, 2022 | 9.370 | 10.66 | 9.280 | 10.62 | 1,638,993 | +0.88(+9.03%) |
Feb 23, 2022 | 10.85 | 10.86 | 9.730 | 9.740 | 1,778,268 | -1.00(-9.31%) |
Feb 22, 2022 | 11.04 | 11.26 | 10.70 | 10.74 | 1,045,671 | -0.65(-5.71%) |
Feb 18, 2022 | 11.39 | 0 | -0.25(-2.15%) | |||
Feb 17, 2022 | 12.50 | 12.60 | 11.53 | 11.64 | 939,441 | -1.02(-8.06%) |
Feb 16, 2022 | 12.53 | 12.82 | 12.31 | 12.66 | 625,267 | -0.06(-0.47%) |
Feb 15, 2022 | 12.43 | 12.82 | 12.34 | 12.72 | 798,339 | +0.60(+4.95%) |
Feb 14, 2022 | 12.45 | 12.68 | 12.06 | 12.12 | 912,306 | -0.38(-3.04%) |
Feb 11, 2022 | 12.68 | 13.22 | 12.27 | 12.50 | 963,208 | -0.14(-1.11%) |
Feb 10, 2022 | 11.61 | 13.28 | 11.41 | 12.64 | 2,116,856 | +0.90(+7.67%) |
Feb 09, 2022 | 11.24 | 11.85 | 11.02 | 11.74 | 1,361,782 | +0.64(+5.77%) |
Feb 08, 2022 | 10.90 | 11.18 | 10.58 | 11.10 | 952,693 | +0.10(+0.91%) |
Feb 07, 2022 | 10.52 | 11.13 | 10.52 | 11.00 | 1,200,232 | +0.57(+5.47%) |
Feb 04, 2022 | 10.18 | 10.61 | 9.930 | 10.43 | 1,756,552 | +0.20(+1.96%) |
Feb 03, 2022 | 10.44 | 10.23 | 1,971,751 | -0.32(-3.03%) | ||
Feb 02, 2022 | 11.69 | 11.69 | 10.50 | 10.55 | 3,230,133 | -0.49(-4.44%) |
Feb 01, 2022 | 12.20 | 12.20 | 10.06 | 11.04 | 7,543,449 | -2.04(-15.60%) |
Jan 31, 2022 | 12.13 | 13.08 | 13.08 | 943,819 | +0.91(+7.48%) | |
Jan 28, 2022 | 11.55 | 12.17 | 11.34 | 12.17 | 796,065 | +0.61(+5.28%) |
Jan 27, 2022 | 12.51 | 12.74 | 11.50 | 11.56 | 821,347 | -0.73(-5.94%) |
Jan 26, 2022 | 13.23 | 13.42 | 12.20 | 12.29 | 1,163,036 | -0.65(-5.02%) |
Jan 25, 2022 | 12.40 | 13.12 | 12.05 | 12.94 | 1,130,731 | +0.34(+2.70%) |
Jan 24, 2022 | 12.02 | 12.69 | 11.10 | 12.60 | 2,237,746 | +0.22(+1.78%) |
Jan 21, 2022 | 12.50 | 13.01 | 12.29 | 12.38 | 1,197,351 | -0.27(-2.13%) |
Jan 20, 2022 | 13.87 | 13.99 | 12.60 | 12.65 | 948,963 | -0.93(-6.85%) |
Jan 19, 2022 | 13.50 | 14.23 | 13.49 | 13.58 | 1,298,152 | +0.36(+2.72%) |
Jan 18, 2022 | 14.08 | 14.23 | 13.17 | 13.22 | 1,088,016 | -1.15(-8.00%) |
Jan 14, 2022 | 14.37 | 0 | +0.65(+4.74%) | |||
Jan 13, 2022 | 14.66 | 14.84 | 13.55 | 13.72 | 1,642,336 | -0.97(-6.60%) |
Jan 12, 2022 | 15.43 | 15.48 | 14.65 | 14.69 | 769,428 | -0.71(-4.61%) |
Jan 11, 2022 | 15.53 | 15.57 | 14.96 | 15.40 | 765,796 | -0.07(-0.45%) |
Jan 10, 2022 | 15.07 | 15.63 | 14.87 | 15.47 | 924,291 | -0.06(-0.39%) |
Jan 07, 2022 | 15.62 | 16.30 | 15.46 | 15.53 | 619,801 | -0.14(-0.89%) |
Jan 06, 2022 | 15.55 | 16.00 | 14.75 | 15.67 | 821,855 | +0.30(+1.95%) |
Jan 05, 2022 | 16.27 | 16.90 | 15.33 | 15.37 | 1,346,455 | -0.87(-5.36%) |
Jan 04, 2022 | 17.85 | 17.85 | 16.03 | 16.24 | 1,300,176 | -1.45(-8.20%) |
Jan 03, 2022 | 17.44 | 18.19 | 17.30 | 17.69 | 751,801 | +0.35(+2.02%) |
Dec 31, 2021 | 17.40 | 18.32 | 17.31 | 17.34 | 751,141 | -0.06(-0.34%) |
Dec 30, 2021 | 17.53 | 18.19 | 17.31 | 17.40 | 706,448 | -0.15(-0.85%) |
Dec 29, 2021 | 17.73 | 17.88 | 17.37 | 17.55 | 711,770 | -0.18(-1.02%) |
Dec 28, 2021 | 18.93 | 19.25 | 17.68 | 17.73 | 720,506 | -1.37(-7.17%) |
Dec 27, 2021 | 19.58 | 19.70 | 19.03 | 19.10 | 576,628 | -0.40(-2.05%) |
Dec 23, 2021 | 19.17 | 19.83 | 18.85 | 19.50 | 615,475 | +0.17(+0.88%) |
Dec 22, 2021 | 18.62 | 19.56 | 18.32 | 19.33 | 654,886 | +0.77(+4.15%) |
Dec 21, 2021 | 18.31 | 18.59 | 17.77 | 18.56 | 678,234 | +0.45(+2.48%) |
Dec 20, 2021 | 17.78 | 18.35 | 17.31 | 18.11 | 872,161 | -0.03(-0.17%) |
Dec 17, 2021 | 17.80 | 19.03 | 17.56 | 18.14 | 3,163,001 | +0.22(+1.23%) |
Dec 16, 2021 | 19.31 | 19.31 | 17.77 | 17.92 | 785,367 | -1.22(-6.37%) |
Dec 15, 2021 | 18.39 | 19.17 | 17.16 | 19.14 | 1,199,907 | +0.97(+5.34%) |
Dec 14, 2021 | 18.10 | 18.47 | 17.64 | 18.17 | 698,195 | -0.39(-2.10%) |
Dec 13, 2021 | 18.75 | 19.11 | 18.11 | 18.56 | 746,513 | -0.28(-1.49%) |
Dec 10, 2021 | 18.80 | 19.34 | 18.57 | 18.84 | 667,066 | +0.18(+0.96%) |
Dec 09, 2021 | 19.85 | 19.85 | 18.59 | 18.66 | 776,873 | -1.30(-6.51%) |
Dec 08, 2021 | 19.96 | 20.24 | 18.64 | 19.96 | 1,188,133 | +1.30(+6.97%) |
Dec 07, 2021 | 18.53 | 18.92 | 17.89 | 18.66 | 983,529 | +0.67(+3.72%) |
Dec 06, 2021 | 16.99 | 18.02 | 16.25 | 17.99 | 964,813 | +0.96(+5.64%) |
Dec 03, 2021 | 18.08 | 18.17 | 16.70 | 17.03 | 928,847 | -1.01(-5.60%) |
Dec 02, 2021 | 17.86 | 18.14 | 17.17 | 18.04 | 980,931 | +0.13(+0.73%) |