Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.544 | 9.640 | 9.130 | 9.438 | 422,840 | -0.28(-2.87%) |
Dec 29, 2022 | 9.284 | 9.794 | 9.236 | 9.717 | 398,566 | +0.59(+6.43%) |
Dec 28, 2022 | 9.650 | 9.804 | 9.101 | 9.130 | 542,074 | -0.47(-4.91%) |
Dec 27, 2022 | 9.640 | 9.679 | 9.323 | 9.602 | 508,107 | +0.01(+0.10%) |
Dec 23, 2022 | 9.245 | 9.607 | 9.140 | 9.592 | 473,234 | +0.24(+2.57%) |
Dec 22, 2022 | 9.236 | 9.390 | 8.851 | 9.351 | 474,041 | -0.14(-1.52%) |
Dec 21, 2022 | 9.467 | 9.775 | 9.371 | 9.496 | 682,540 | +0.25(+2.71%) |
Dec 20, 2022 | 9.149 | 9.390 | 8.889 | 9.245 | 340,496 | -0.07(-0.78%) |
Dec 19, 2022 | 9.540 | 9.597 | 9.116 | 9.318 | 383,680 | -0.34(-3.49%) |
Dec 16, 2022 | 10.17 | 10.17 | 9.318 | 9.655 | 760,930 | -0.89(-8.48%) |
Dec 15, 2022 | 10.52 | 10.85 | 10.38 | 10.55 | 418,551 | -0.43(-3.94%) |
Dec 14, 2022 | 11.24 | 11.65 | 10.84 | 10.98 | 851,683 | -0.28(-2.48%) |
Dec 13, 2022 | 11.59 | 11.72 | 10.89 | 11.26 | 723,520 | +0.66(+6.26%) |
Dec 12, 2022 | 10.40 | 10.61 | 10.08 | 10.60 | 335,742 | +0.26(+2.51%) |
Dec 09, 2022 | 10.29 | 10.67 | 10.22 | 10.34 | 431,487 | -0.04(-0.37%) |
Dec 08, 2022 | 10.29 | 10.65 | 10.20 | 10.38 | 415,767 | +0.20(+1.98%) |
Dec 07, 2022 | 10.03 | 10.50 | 9.982 | 10.17 | 723,867 | +0.05(+0.48%) |
Dec 06, 2022 | 10.41 | 10.46 | 9.977 | 10.13 | 411,552 | -0.23(-2.23%) |
Dec 05, 2022 | 10.65 | 10.77 | 10.30 | 10.36 | 694,662 | -0.56(-5.11%) |
Dec 02, 2022 | 10.67 | 11.08 | 10.50 | 10.91 | 542,765 | -0.15(-1.39%) |
Dec 01, 2022 | 11.44 | 11.66 | 10.82 | 11.07 | 795,439 | -0.09(-0.78%) |
Nov 30, 2022 | 10.48 | 11.17 | 10.15 | 11.16 | 968,351 | +0.73(+7.01%) |
Nov 29, 2022 | 10.00 | 10.46 | 9.876 | 10.42 | 712,106 | +0.47(+4.73%) |
Nov 28, 2022 | 10.68 | 10.78 | 9.862 | 9.953 | 1,135,668 | -0.88(-8.16%) |
Nov 25, 2022 | 10.68 | 10.88 | 10.64 | 10.84 | 353,962 | +0.19(+1.81%) |
Nov 23, 2022 | 10.54 | 10.80 | 10.37 | 10.65 | 586,276 | +0.04(+0.36%) |
Nov 22, 2022 | 10.60 | 10.64 | 10.38 | 10.61 | 569,873 | +0.12(+1.19%) |
Nov 21, 2022 | 10.19 | 10.51 | 10.07 | 10.48 | 898,081 | +0.20(+1.96%) |
Nov 18, 2022 | 10.15 | 10.37 | 9.943 | 10.28 | 920,044 | +0.41(+4.19%) |
Nov 17, 2022 | 9.741 | 9.972 | 9.631 | 9.866 | 649,176 | -0.28(-2.75%) |
Nov 16, 2022 | 10.38 | 10.48 | 10.07 | 10.15 | 638,363 | -0.23(-2.22%) |
Nov 15, 2022 | 10.40 | 10.56 | 10.03 | 10.38 | 1,304,057 | +0.36(+3.55%) |
Nov 14, 2022 | 10.69 | 10.73 | 10.00 | 10.02 | 1,261,585 | -0.85(-7.79%) |
Nov 11, 2022 | 11.04 | 11.26 | 10.79 | 10.87 | 1,112,509 | -0.06(-0.53%) |
Nov 10, 2022 | 9.828 | 10.97 | 9.828 | 10.92 | 1,643,572 | +2.06(+23.21%) |
Nov 09, 2022 | 9.020 | 9.424 | 8.818 | 8.866 | 759,910 | -0.31(-3.35%) |
Nov 08, 2022 | 9.068 | 9.452 | 9.001 | 9.174 | 862,899 | +0.18(+2.03%) |
Nov 07, 2022 | 9.155 | 9.280 | 8.838 | 8.991 | 538,459 | -0.02(-0.21%) |
Nov 04, 2022 | 8.953 | 9.136 | 8.482 | 9.011 | 1,097,614 | +0.36(+4.11%) |
Nov 03, 2022 | 8.366 | 8.866 | 8.174 | 8.655 | 789,443 | +0.01(+0.11%) |
Nov 02, 2022 | 9.289 | 9.626 | 8.621 | 8.645 | 1,055,288 | -0.74(-7.89%) |
Nov 01, 2022 | 9.751 | 9.905 | 9.338 | 9.386 | 902,045 | -0.10(-1.01%) |
Oct 31, 2022 | 9.309 | 9.645 | 9.136 | 9.482 | 840,873 | -0.04(-0.40%) |
Oct 28, 2022 | 8.809 | 9.616 | 8.674 | 9.520 | 1,765,184 | +0.60(+6.68%) |
Oct 27, 2022 | 8.982 | 9.222 | 8.791 | 8.924 | 808,242 | +0.02(+0.22%) |
Oct 26, 2022 | 8.943 | 9.145 | 8.713 | 8.905 | 915,282 | -0.05(-0.54%) |
Oct 25, 2022 | 7.991 | 8.982 | 7.991 | 8.953 | 1,222,852 | +0.96(+12.03%) |
Oct 24, 2022 | 8.212 | 8.344 | 7.809 | 7.991 | 750,166 | -0.05(-0.60%) |
Oct 21, 2022 | 7.885 | 8.039 | 7.539 | 8.039 | 1,115,348 | +0.19(+2.45%) |
Oct 20, 2022 | 7.962 | 8.222 | 7.789 | 7.847 | 807,490 | -0.12(-1.45%) |
Oct 19, 2022 | 8.328 | 8.472 | 7.837 | 7.962 | 856,163 | -0.66(-7.69%) |
Oct 18, 2022 | 8.761 | 8.963 | 8.395 | 8.626 | 1,133,044 | +0.32(+3.82%) |
Oct 17, 2022 | 7.876 | 8.395 | 7.837 | 8.309 | 1,091,932 | +0.86(+11.48%) |
Oct 14, 2022 | 8.366 | 8.443 | 7.434 | 7.453 | 1,011,536 | -0.62(-7.63%) |
Oct 13, 2022 | 7.193 | 8.203 | 7.058 | 8.068 | 2,359,493 | +0.40(+5.27%) |
Oct 12, 2022 | 7.953 | 7.962 | 7.539 | 7.664 | 654,628 | -0.32(-3.98%) |
Oct 11, 2022 | 7.674 | 8.169 | 7.472 | 7.982 | 1,223,839 | +0.21(+2.72%) |
Oct 10, 2022 | 8.087 | 8.299 | 7.731 | 7.770 | 539,211 | -0.29(-3.58%) |
Oct 07, 2022 | 8.453 | 8.568 | 7.895 | 8.059 | 743,076 | -0.63(-7.20%) |
Oct 06, 2022 | 9.453 | 9.607 | 8.655 | 8.684 | 1,057,298 | -0.89(-9.34%) |
Oct 05, 2022 | 9.866 | 9.866 | 9.126 | 9.578 | 619,673 | -0.60(-5.86%) |
Oct 04, 2022 | 10.04 | 10.44 | 9.944 | 10.17 | 709,657 | +0.47(+4.86%) |
Oct 03, 2022 | 9.578 | 9.886 | 9.184 | 9.703 | 828,283 | +0.52(+5.65%) |
Sep 30, 2022 | 8.943 | 9.395 | 8.924 | 9.184 | 464,844 | +0.27(+3.02%) |
Sep 29, 2022 | 9.472 | 9.472 | 8.758 | 8.914 | 499,516 | -0.83(-8.49%) |
Sep 28, 2022 | 9.434 | 9.847 | 9.174 | 9.741 | 607,896 | +0.50(+5.41%) |
Sep 27, 2022 | 9.924 | 10.08 | 9.165 | 9.241 | 652,348 | -0.38(-3.90%) |
Sep 26, 2022 | 10.26 | 10.27 | 9.270 | 9.616 | 745,015 | -0.81(-7.75%) |
Sep 23, 2022 | 10.55 | 10.68 | 10.07 | 10.42 | 401,027 | -0.43(-3.99%) |
Sep 22, 2022 | 11.04 | 11.08 | 10.72 | 10.86 | 390,296 | -0.35(-3.09%) |
Sep 21, 2022 | 11.92 | 12.17 | 11.16 | 11.20 | 422,601 | -0.49(-4.19%) |
Sep 20, 2022 | 12.39 | 12.39 | 11.51 | 11.69 | 511,296 | -1.01(-7.96%) |
Sep 19, 2022 | 12.47 | 12.71 | 12.09 | 12.71 | 320,702 | -0.07(-0.52%) |
Sep 16, 2022 | 12.51 | 12.79 | 12.31 | 12.77 | 397,262 | -0.01(-0.08%) |
Sep 15, 2022 | 13.58 | 13.69 | 12.72 | 12.78 | 372,553 | -0.92(-6.69%) |
Sep 14, 2022 | 14.04 | 14.05 | 13.38 | 13.70 | 199,402 | -0.49(-3.43%) |
Sep 13, 2022 | 15.14 | 15.26 | 14.04 | 14.19 | 223,125 | -1.84(-11.50%) |
Sep 12, 2022 | 15.87 | 16.11 | 15.71 | 16.03 | 299,542 | +0.42(+2.69%) |
Sep 09, 2022 | 15.39 | 15.80 | 15.10 | 15.61 | 344,886 | +0.43(+2.83%) |
Sep 08, 2022 | 14.83 | 15.31 | 14.68 | 15.18 | 280,899 | +0.13(+0.89%) |
Sep 07, 2022 | 14.26 | 15.15 | 14.24 | 15.05 | 279,535 | +0.80(+5.63%) |
Sep 06, 2022 | 13.94 | 14.46 | 13.80 | 14.24 | 339,948 | +0.37(+2.69%) |
Sep 02, 2022 | 14.95 | 15.04 | 13.74 | 13.87 | 260,945 | -0.69(-4.72%) |
Sep 01, 2022 | 14.26 | 14.60 | 13.81 | 14.56 | 255,901 | +0.09(+0.59%) |
Aug 31, 2022 | 14.73 | 15.07 | 14.34 | 14.47 | 280,893 | -0.12(-0.85%) |
Aug 30, 2022 | 15.39 | 15.40 | 14.45 | 14.60 | 158,762 | -0.67(-4.38%) |
Aug 29, 2022 | 15.35 | 15.71 | 15.13 | 15.27 | 130,760 | -0.42(-2.68%) |
Aug 26, 2022 | 16.90 | 16.94 | 15.64 | 15.69 | 172,166 | -1.23(-7.28%) |
Aug 25, 2022 | 16.47 | 16.96 | 16.24 | 16.92 | 199,573 | +0.73(+4.48%) |
Aug 24, 2022 | 15.84 | 16.48 | 15.84 | 16.19 | 119,344 | +0.33(+2.11%) |
Aug 23, 2022 | 16.52 | 16.55 | 15.67 | 15.86 | 168,065 | -0.77(-4.65%) |
Aug 22, 2022 | 17.21 | 17.33 | 16.55 | 16.63 | 221,431 | -1.08(-6.09%) |
Aug 19, 2022 | 17.89 | 18.19 | 17.52 | 17.71 | 137,083 | -0.50(-2.73%) |
Aug 18, 2022 | 18.74 | 18.79 | 17.96 | 18.21 | 93,086 | -0.43(-2.31%) |
Aug 17, 2022 | 18.36 | 18.97 | 18.25 | 18.64 | 101,785 | -0.19(-1.01%) |
Aug 16, 2022 | 18.88 | 19.11 | 18.63 | 18.83 | 109,431 | -0.19(-1.00%) |
Aug 15, 2022 | 18.51 | 19.17 | 18.51 | 19.02 | 182,255 | +0.28(+1.48%) |
Aug 12, 2022 | 18.15 | 18.80 | 18.12 | 18.74 | 125,566 | +0.90(+5.03%) |
Aug 11, 2022 | 18.39 | 18.52 | 17.71 | 17.85 | 187,286 | -0.32(-1.74%) |
Aug 10, 2022 | 18.07 | 18.23 | 17.71 | 18.16 | 286,478 | +0.76(+4.39%) |
Aug 09, 2022 | 17.10 | 17.43 | 16.92 | 17.40 | 160,655 | +0.35(+2.07%) |
Aug 08, 2022 | 17.12 | 17.56 | 16.77 | 17.04 | 529,595 | +0.37(+2.23%) |
Aug 05, 2022 | 16.08 | 16.70 | 15.98 | 16.67 | 208,572 | +0.14(+0.87%) |
Aug 04, 2022 | 16.60 | 16.70 | 16.21 | 16.53 | 170,209 | +0.06(+0.35%) |
Aug 03, 2022 | 16.49 | 16.95 | 16.45 | 16.47 | 197,663 | +0.20(+1.23%) |
Aug 02, 2022 | 16.92 | 17.10 | 16.25 | 16.27 | 164,876 | -0.69(-4.06%) |
Aug 01, 2022 | 17.21 | 17.32 | 16.75 | 16.96 | 312,646 | -0.49(-2.79%) |
Jul 29, 2022 | 17.30 | 17.65 | 17.00 | 17.44 | 447,360 | +0.18(+1.05%) |
Jul 28, 2022 | 15.76 | 17.29 | 15.76 | 17.26 | 834,655 | +1.73(+11.13%) |
Jul 27, 2022 | 15.35 | 15.62 | 14.97 | 15.53 | 241,610 | +0.24(+1.56%) |
Jul 26, 2022 | 15.04 | 15.55 | 15.04 | 15.29 | 176,010 | +0.10(+0.63%) |
Jul 25, 2022 | 15.22 | 15.46 | 14.94 | 15.20 | 131,823 | +0.05(+0.32%) |
Jul 22, 2022 | 14.93 | 15.40 | 14.81 | 15.15 | 284,591 | +0.35(+2.39%) |
Jul 21, 2022 | 14.38 | 14.82 | 14.08 | 14.80 | 330,512 | +0.43(+2.99%) |
Jul 20, 2022 | 14.58 | 14.99 | 14.24 | 14.37 | 293,039 | -0.22(-1.51%) |
Jul 19, 2022 | 13.92 | 14.65 | 13.79 | 14.59 | 197,700 | +1.09(+8.07%) |
Jul 18, 2022 | 14.14 | 14.21 | 13.35 | 13.50 | 303,080 | -0.38(-2.75%) |
Jul 15, 2022 | 13.79 | 14.13 | 13.55 | 13.88 | 295,008 | +0.62(+4.68%) |
Jul 14, 2022 | 13.00 | 13.43 | 12.90 | 13.26 | 216,422 | -0.41(-3.01%) |
Jul 13, 2022 | 13.43 | 14.00 | 13.15 | 13.67 | 207,453 | -0.22(-1.58%) |
Jul 12, 2022 | 13.95 | 14.36 | 13.58 | 13.89 | 232,516 | -0.25(-1.76%) |
Jul 11, 2022 | 13.99 | 14.28 | 13.76 | 14.14 | 286,508 | -0.02(-0.13%) |
Jul 08, 2022 | 14.26 | 14.43 | 13.95 | 14.16 | 143,529 | -0.23(-1.59%) |
Jul 07, 2022 | 14.52 | 14.80 | 14.22 | 14.39 | 176,552 | +0.06(+0.40%) |
Jul 06, 2022 | 14.46 | 14.92 | 14.22 | 14.33 | 406,831 | -0.01(-0.07%) |
Jul 05, 2022 | 14.08 | 14.35 | 13.33 | 14.34 | 344,139 | -0.25(-1.70%) |
Jul 01, 2022 | 13.71 | 14.67 | 13.70 | 14.59 | 510,194 | +0.79(+5.75%) |
Jun 30, 2022 | 13.50 | 14.30 | 13.29 | 13.79 | 541,489 | +0.00(+0.00%) |
Jun 29, 2022 | 13.98 | 13.98 | 13.23 | 13.79 | 431,765 | -0.27(-1.90%) |
Jun 28, 2022 | 14.90 | 15.21 | 13.99 | 14.06 | 296,615 | -0.62(-4.23%) |
Jun 27, 2022 | 14.84 | 15.20 | 14.47 | 14.68 | 405,275 | -0.16(-1.09%) |
Jun 24, 2022 | 14.26 | 14.85 | 14.08 | 14.85 | 425,888 | +0.90(+6.44%) |
Jun 23, 2022 | 13.41 | 14.06 | 13.32 | 13.95 | 519,029 | +0.79(+6.03%) |
Jun 22, 2022 | 12.15 | 13.67 | 12.15 | 13.15 | 333,174 | +0.63(+5.07%) |
Jun 21, 2022 | 12.33 | 12.83 | 12.22 | 12.52 | 422,711 | +0.64(+5.37%) |
Jun 17, 2022 | 11.71 | 12.36 | 11.58 | 11.88 | 260,604 | +0.24(+2.04%) |
Jun 16, 2022 | 11.80 | 12.10 | 11.49 | 11.64 | 715,233 | -0.93(-7.42%) |
Jun 15, 2022 | 12.05 | 13.07 | 12.02 | 12.58 | 383,068 | +0.82(+6.96%) |
Jun 14, 2022 | 12.22 | 12.22 | 11.52 | 11.76 | 452,864 | -0.29(-2.37%) |
Jun 13, 2022 | 13.07 | 13.09 | 11.87 | 12.04 | 476,988 | -2.02(-14.35%) |
Jun 10, 2022 | 14.56 | 14.66 | 14.02 | 14.06 | 363,112 | -1.10(-7.28%) |
Jun 09, 2022 | 16.13 | 16.45 | 15.14 | 15.17 | 121,942 | -1.09(-6.73%) |
Jun 08, 2022 | 17.20 | 17.31 | 16.14 | 16.26 | 194,511 | -1.27(-7.22%) |
Jun 07, 2022 | 16.66 | 17.56 | 16.34 | 17.53 | 196,564 | +0.63(+3.72%) |
Jun 06, 2022 | 17.52 | 17.53 | 16.79 | 16.90 | 108,709 | -0.20(-1.17%) |
Jun 03, 2022 | 17.26 | 17.61 | 16.98 | 17.10 | 153,827 | -0.67(-3.75%) |
Jun 02, 2022 | 16.81 | 17.78 | 16.05 | 17.77 | 220,645 | +0.74(+4.36%) |
Jun 01, 2022 | 17.78 | 17.83 | 16.46 | 17.02 | 229,605 | -0.56(-3.19%) |
May 31, 2022 | 17.82 | 17.96 | 17.28 | 17.58 | 177,829 | -0.71(-3.90%) |
May 27, 2022 | 17.12 | 18.32 | 17.12 | 18.30 | 173,718 | +1.42(+8.40%) |
May 26, 2022 | 17.22 | 17.49 | 16.78 | 16.88 | 239,541 | -0.06(-0.34%) |
May 25, 2022 | 16.48 | 17.10 | 16.31 | 16.94 | 149,448 | +0.24(+1.43%) |
May 24, 2022 | 15.86 | 16.73 | 15.24 | 16.70 | 128,898 | +0.60(+3.73%) |
May 23, 2022 | 15.97 | 16.19 | 15.24 | 16.10 | 214,773 | +0.63(+4.06%) |
May 20, 2022 | 15.39 | 15.59 | 14.80 | 15.47 | 181,221 | +0.50(+3.31%) |
May 19, 2022 | 14.75 | 15.51 | 14.69 | 14.98 | 239,140 | -0.10(-0.63%) |
May 18, 2022 | 16.23 | 16.44 | 14.92 | 15.07 | 146,969 | -1.44(-8.71%) |
May 17, 2022 | 16.58 | 16.62 | 15.89 | 16.51 | 221,014 | +0.50(+3.09%) |
May 16, 2022 | 16.36 | 16.47 | 15.96 | 16.01 | 136,246 | -0.39(-2.38%) |
May 13, 2022 | 15.72 | 16.43 | 15.37 | 16.40 | 303,438 | +1.18(+7.76%) |
May 12, 2022 | 14.88 | 15.26 | 14.57 | 15.22 | 424,592 | +0.29(+1.91%) |
May 11, 2022 | 15.01 | 15.94 | 14.88 | 14.94 | 315,691 | -0.02(-0.13%) |
May 10, 2022 | 16.65 | 17.00 | 14.72 | 14.96 | 400,493 | -1.16(-7.21%) |
May 09, 2022 | 18.16 | 18.16 | 15.91 | 16.12 | 320,602 | -2.58(-13.80%) |
May 06, 2022 | 18.97 | 19.00 | 18.08 | 18.70 | 177,084 | -0.60(-3.11%) |
May 05, 2022 | 20.44 | 20.96 | 18.85 | 19.30 | 141,238 | -1.55(-7.44%) |
May 04, 2022 | 20.17 | 20.98 | 19.19 | 20.85 | 181,657 | +0.66(+3.25%) |
May 03, 2022 | 19.54 | 20.57 | 19.30 | 20.19 | 170,214 | +0.69(+3.51%) |
May 02, 2022 | 21.28 | 21.51 | 18.23 | 19.51 | 398,261 | -1.65(-7.79%) |
Apr 29, 2022 | 24.27 | 24.27 | 20.96 | 21.16 | 337,032 | -3.55(-14.37%) |
Apr 28, 2022 | 23.88 | 24.89 | 23.01 | 24.71 | 229,259 | +1.28(+5.45%) |
Apr 27, 2022 | 23.84 | 24.53 | 23.34 | 23.43 | 185,679 | -0.44(-1.84%) |
Apr 26, 2022 | 24.80 | 25.36 | 23.84 | 23.87 | 151,748 | -1.10(-4.42%) |
Apr 25, 2022 | 25.20 | 25.50 | 23.82 | 24.97 | 199,098 | -0.46(-1.80%) |
Apr 22, 2022 | 26.52 | 26.66 | 25.34 | 25.43 | 175,808 | -1.42(-5.28%) |
Apr 21, 2022 | 27.79 | 27.94 | 26.80 | 26.85 | 197,153 | -0.52(-1.91%) |
Apr 20, 2022 | 26.17 | 27.56 | 25.99 | 27.37 | 349,857 | +1.49(+5.74%) |
Apr 19, 2022 | 24.51 | 26.06 | 24.51 | 25.89 | 169,857 | +1.55(+6.38%) |
Apr 18, 2022 | 24.45 | 24.86 | 23.96 | 24.34 | 133,277 | -0.25(-1.01%) |
Apr 14, 2022 | 25.05 | 25.53 | 24.54 | 24.58 | 154,373 | -0.38(-1.53%) |
Apr 13, 2022 | 24.68 | 25.05 | 24.40 | 24.96 | 116,237 | +0.30(+1.20%) |
Apr 12, 2022 | 24.93 | 25.32 | 24.39 | 24.67 | 140,042 | -0.21(-0.84%) |
Apr 11, 2022 | 25.68 | 26.19 | 24.69 | 24.88 | 219,879 | -1.11(-4.29%) |
Apr 08, 2022 | 25.81 | 26.22 | 25.34 | 25.99 | 142,278 | +0.30(+1.19%) |
Apr 07, 2022 | 26.11 | 26.11 | 25.17 | 25.69 | 171,410 | -0.68(-2.56%) |
Apr 06, 2022 | 24.83 | 26.43 | 24.57 | 26.36 | 181,267 | +1.15(+4.57%) |
Apr 05, 2022 | 24.96 | 26.21 | 24.94 | 25.21 | 194,308 | +0.09(+0.34%) |
Apr 04, 2022 | 25.41 | 25.60 | 24.54 | 25.13 | 187,200 | -0.30(-1.20%) |
Apr 01, 2022 | 24.36 | 25.46 | 23.97 | 25.43 | 206,830 | +1.41(+5.87%) |
Mar 31, 2022 | 24.89 | 25.35 | 23.97 | 24.02 | 184,503 | -0.71(-2.89%) |
Mar 30, 2022 | 24.93 | 25.02 | 24.42 | 24.73 | 169,597 | -0.47(-1.85%) |
Mar 29, 2022 | 23.72 | 25.33 | 23.72 | 25.20 | 304,384 | +1.96(+8.44%) |
Mar 28, 2022 | 22.42 | 23.24 | 22.38 | 23.24 | 187,353 | +0.89(+4.00%) |
Mar 25, 2022 | 21.73 | 22.37 | 21.60 | 22.35 | 146,257 | +0.82(+3.80%) |
Mar 24, 2022 | 21.34 | 21.55 | 20.92 | 21.53 | 127,061 | +0.38(+1.80%) |
Mar 23, 2022 | 21.62 | 21.88 | 21.02 | 21.15 | 160,822 | -0.67(-3.06%) |
Mar 22, 2022 | 21.96 | 22.27 | 21.75 | 21.81 | 78,840 | +0.01(+0.03%) |
Mar 21, 2022 | 22.16 | 22.51 | 21.48 | 21.80 | 140,164 | -0.34(-1.54%) |
Mar 18, 2022 | 21.88 | 22.38 | 21.71 | 22.15 | 109,898 | +0.15(+0.69%) |
Mar 17, 2022 | 20.93 | 21.99 | 20.92 | 21.99 | 137,297 | +0.90(+4.27%) |
Mar 16, 2022 | 20.70 | 21.35 | 19.87 | 21.09 | 186,858 | +0.69(+3.39%) |
Mar 15, 2022 | 20.27 | 20.88 | 19.88 | 20.40 | 92,931 | +0.46(+2.33%) |
Mar 14, 2022 | 20.56 | 20.80 | 19.70 | 19.94 | 150,764 | -0.41(-2.00%) |
Mar 11, 2022 | 21.29 | 21.62 | 20.29 | 20.35 | 75,953 | -0.57(-2.72%) |
Mar 10, 2022 | 20.19 | 21.03 | 19.80 | 20.91 | 179,934 | +0.21(+1.01%) |
Mar 09, 2022 | 20.56 | 21.26 | 20.56 | 20.71 | 91,240 | +0.92(+4.64%) |
Mar 08, 2022 | 20.26 | 20.88 | 19.68 | 19.79 | 192,916 | -0.55(-2.70%) |
Mar 07, 2022 | 21.32 | 21.41 | 20.29 | 20.34 | 122,569 | -1.12(-5.21%) |
Mar 04, 2022 | 20.60 | 21.49 | 20.34 | 21.45 | 131,288 | +0.52(+2.49%) |
Mar 03, 2022 | 20.62 | 21.15 | 20.13 | 20.93 | 134,378 | +0.67(+3.32%) |
Mar 02, 2022 | 19.33 | 20.49 | 19.33 | 20.26 | 96,140 | +1.04(+5.42%) |
Mar 01, 2022 | 19.30 | 19.94 | 18.92 | 19.22 | 137,077 | -0.15(-0.78%) |
Feb 28, 2022 | 19.75 | 20.00 | 18.74 | 19.37 | 176,390 | -1.05(-5.15%) |
Feb 25, 2022 | 19.27 | 20.44 | 19.24 | 20.42 | 131,684 | +1.42(+7.48%) |
Feb 24, 2022 | 17.06 | 19.14 | 16.88 | 19.00 | 393,541 | +0.84(+4.64%) |
Feb 23, 2022 | 19.32 | 19.75 | 18.03 | 18.16 | 204,498 | -0.82(-4.34%) |
Feb 22, 2022 | 19.07 | 19.34 | 18.65 | 18.98 | 215,633 | -0.28(-1.47%) |
Feb 18, 2022 | 19.27 | 0 | -0.38(-1.93%) | |||
Feb 17, 2022 | 19.99 | 20.18 | 19.53 | 19.64 | 106,860 | -0.57(-2.81%) |
Feb 16, 2022 | 19.96 | 20.36 | 19.61 | 20.21 | 117,194 | +0.28(+1.43%) |
Feb 15, 2022 | 20.07 | 20.30 | 19.76 | 19.93 | 199,120 | +0.46(+2.38%) |
Feb 14, 2022 | 20.02 | 20.39 | 19.21 | 19.46 | 211,251 | -0.59(-2.93%) |
Feb 11, 2022 | 20.84 | 21.08 | 19.64 | 20.05 | 369,566 | -0.53(-2.58%) |
Feb 10, 2022 | 21.25 | 22.15 | 20.19 | 20.58 | 230,393 | -1.58(-7.14%) |
Feb 09, 2022 | 21.31 | 22.18 | 21.31 | 22.16 | 232,615 | +1.42(+6.85%) |
Feb 08, 2022 | 20.90 | 21.21 | 20.60 | 20.74 | 94,283 | -0.27(-1.26%) |
Feb 07, 2022 | 21.14 | 21.44 | 20.90 | 21.01 | 122,639 | -0.13(-0.63%) |
Feb 04, 2022 | 21.36 | 21.88 | 20.53 | 21.14 | 187,294 | -0.66(-3.04%) |
Feb 03, 2022 | 22.09 | 22.33 | 21.72 | 21.80 | 154,094 | -0.74(-3.28%) |
Feb 02, 2022 | 21.96 | 22.69 | 21.92 | 22.54 | 321,144 | +0.81(+3.75%) |
Feb 01, 2022 | 22.10 | 22.15 | 21.27 | 21.73 | 327,108 | -0.26(-1.16%) |
Jan 31, 2022 | 20.91 | 22.01 | 21.98 | 169,080 | +0.89(+4.22%) | |
Jan 28, 2022 | 19.31 | 21.12 | 18.68 | 21.09 | 367,737 | +1.82(+9.43%) |
Jan 27, 2022 | 20.81 | 21.14 | 19.00 | 19.28 | 365,801 | -1.03(-5.08%) |
Jan 26, 2022 | 21.77 | 22.33 | 20.02 | 20.31 | 283,827 | -0.93(-4.37%) |
Jan 25, 2022 | 20.84 | 21.71 | 20.08 | 21.24 | 150,131 | -0.27(-1.28%) |
Jan 24, 2022 | 20.57 | 21.65 | 19.19 | 21.51 | 548,216 | +0.09(+0.44%) |
Jan 21, 2022 | 21.52 | 22.24 | 21.27 | 21.42 | 223,787 | -0.17(-0.79%) |
Jan 20, 2022 | 22.67 | 23.32 | 21.54 | 21.59 | 184,229 | -0.88(-3.92%) |
Jan 19, 2022 | 23.75 | 24.03 | 22.45 | 22.47 | 153,533 | -0.94(-4.01%) |
Jan 18, 2022 | 23.68 | 23.75 | 22.92 | 23.41 | 211,424 | -0.72(-2.98%) |
Jan 14, 2022 | 24.12 | 0 | -0.70(-2.82%) | |||
Jan 13, 2022 | 25.17 | 25.52 | 24.71 | 24.83 | 161,510 | -0.14(-0.57%) |
Jan 12, 2022 | 25.07 | 25.44 | 24.88 | 24.97 | 211,166 | +0.11(+0.46%) |
Jan 11, 2022 | 24.77 | 24.97 | 23.76 | 24.85 | 289,221 | +0.08(+0.31%) |
Jan 10, 2022 | 24.76 | 24.81 | 23.85 | 24.78 | 385,754 | -0.49(-1.95%) |
Jan 07, 2022 | 25.65 | 25.74 | 25.02 | 25.27 | 159,076 | -0.42(-1.62%) |
Jan 06, 2022 | 25.81 | 25.98 | 24.91 | 25.69 | 232,373 | -0.05(-0.18%) |
Jan 05, 2022 | 27.95 | 27.95 | 25.56 | 25.74 | 520,696 | -2.39(-8.49%) |
Jan 04, 2022 | 28.42 | 28.88 | 28.01 | 28.12 | 181,962 | -0.03(-0.10%) |