Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.500 | 10.20 | 9.488 | 10.00 | 27,691 | +0.23(+2.31%) |
Oct 28, 2022 | 9.841 | 10.00 | 9.307 | 9.774 | 9,391 | -0.12(-1.17%) |
Oct 27, 2022 | 9.600 | 10.10 | 9.600 | 9.890 | 18,223 | +0.29(+3.01%) |
Oct 26, 2022 | 9.600 | 10.00 | 9.100 | 9.601 | 9,264 | -0.10(-1.01%) |
Oct 25, 2022 | 9.000 | 9.800 | 9.000 | 9.699 | 27,433 | +0.90(+10.22%) |
Oct 24, 2022 | 9.300 | 9.827 | 8.612 | 8.800 | 38,523 | -0.60(-6.36%) |
Oct 21, 2022 | 9.700 | 9.884 | 9.000 | 9.398 | 29,120 | -0.21(-2.13%) |
Oct 20, 2022 | 9.701 | 9.869 | 9.500 | 9.603 | 16,142 | -0.10(-1.01%) |
Oct 19, 2022 | 9.800 | 10.10 | 9.700 | 9.701 | 15,607 | -0.20(-2.03%) |
Oct 18, 2022 | 9.900 | 10.10 | 9.701 | 9.902 | 9,538 | +0.09(+0.89%) |
Oct 17, 2022 | 10.00 | 10.30 | 9.800 | 9.815 | 9,789 | -0.15(-1.46%) |
Oct 14, 2022 | 10.00 | 10.35 | 9.791 | 9.960 | 11,447 | +0.06(+0.61%) |
Oct 13, 2022 | 9.800 | 10.20 | 9.500 | 9.900 | 17,123 | +0.12(+1.27%) |
Oct 12, 2022 | 10.20 | 10.20 | 9.610 | 9.776 | 15,775 | +0.03(+0.26%) |
Oct 11, 2022 | 9.883 | 10.30 | 9.750 | 9.751 | 11,468 | -0.25(-2.49%) |
Oct 10, 2022 | 10.30 | 10.30 | 9.700 | 10.00 | 24,556 | +0.00(+0.00%) |
Oct 07, 2022 | 10.40 | 10.50 | 10.00 | 10.00 | 32,821 | -0.60(-5.66%) |
Oct 06, 2022 | 11.00 | 11.40 | 10.40 | 10.60 | 24,329 | -0.30(-2.75%) |
Oct 05, 2022 | 11.00 | 11.50 | 10.60 | 10.90 | 13,794 | -0.30(-2.68%) |
Oct 04, 2022 | 10.80 | 11.50 | 10.70 | 11.20 | 17,895 | +0.50(+4.67%) |
Oct 03, 2022 | 10.60 | 10.98 | 10.40 | 10.70 | 48,423 | +0.30(+2.88%) |
Sep 30, 2022 | 10.24 | 10.90 | 9.901 | 10.40 | 37,240 | +0.30(+2.97%) |
Sep 29, 2022 | 10.50 | 10.60 | 9.800 | 10.10 | 14,689 | -0.50(-4.72%) |
Sep 28, 2022 | 10.40 | 10.70 | 10.10 | 10.60 | 14,078 | +0.10(+0.95%) |
Sep 27, 2022 | 9.900 | 10.50 | 9.700 | 10.50 | 53,784 | +0.67(+6.84%) |
Sep 26, 2022 | 10.60 | 10.60 | 9.720 | 9.828 | 42,994 | -0.77(-7.28%) |
Sep 23, 2022 | 10.50 | 10.60 | 10.20 | 10.60 | 33,829 | -0.10(-0.93%) |
Sep 22, 2022 | 11.00 | 11.00 | 10.40 | 10.70 | 38,070 | -0.20(-1.83%) |
Sep 21, 2022 | 10.90 | 11.30 | 10.80 | 10.90 | 14,454 | +0.10(+0.93%) |
Sep 20, 2022 | 11.30 | 11.50 | 10.50 | 10.80 | 24,334 | -0.50(-4.42%) |
Sep 19, 2022 | 12.40 | 12.40 | 11.20 | 11.30 | 38,817 | -1.00(-8.13%) |
Sep 16, 2022 | 12.70 | 12.70 | 11.90 | 12.30 | 31,811 | -0.40(-3.15%) |
Sep 15, 2022 | 12.70 | 12.99 | 12.70 | 12.70 | 12,265 | +0.00(+0.00%) |
Sep 14, 2022 | 13.00 | 13.20 | 12.58 | 12.70 | 13,076 | -0.40(-3.05%) |
Sep 13, 2022 | 13.10 | 13.50 | 12.50 | 13.10 | 38,916 | -0.30(-2.24%) |
Sep 12, 2022 | 13.70 | 13.70 | 13.10 | 13.40 | 18,742 | -0.10(-0.74%) |
Sep 09, 2022 | 13.20 | 14.10 | 12.60 | 13.50 | 50,079 | +0.70(+5.47%) |
Sep 08, 2022 | 12.50 | 13.10 | 12.50 | 12.80 | 9,898 | +0.00(+0.00%) |
Sep 07, 2022 | 12.80 | 13.30 | 12.80 | 12.80 | 12,322 | -0.10(-0.78%) |
Sep 06, 2022 | 13.10 | 13.50 | 12.60 | 12.90 | 19,775 | -0.50(-3.73%) |
Sep 02, 2022 | 13.40 | 13.60 | 12.98 | 13.40 | 18,302 | +0.10(+0.75%) |
Sep 01, 2022 | 12.80 | 13.30 | 12.50 | 13.30 | 10,023 | +0.40(+3.10%) |
Aug 31, 2022 | 13.10 | 13.41 | 12.80 | 12.90 | 10,213 | -0.20(-1.53%) |
Aug 30, 2022 | 13.50 | 13.55 | 12.60 | 13.10 | 26,760 | -0.40(-2.96%) |
Aug 29, 2022 | 12.80 | 14.00 | 12.80 | 13.50 | 19,133 | +0.50(+3.85%) |
Aug 26, 2022 | 13.40 | 13.50 | 12.80 | 13.00 | 23,292 | -0.30(-2.26%) |
Aug 25, 2022 | 12.90 | 13.50 | 12.80 | 13.30 | 10,104 | +0.50(+3.91%) |
Aug 24, 2022 | 12.30 | 12.90 | 12.30 | 12.80 | 9,813 | +0.50(+4.07%) |
Aug 23, 2022 | 11.90 | 12.70 | 11.80 | 12.30 | 13,627 | +0.20(+1.65%) |
Aug 22, 2022 | 13.10 | 13.20 | 12.00 | 12.10 | 31,834 | -1.00(-7.63%) |
Aug 19, 2022 | 13.10 | 13.40 | 12.50 | 13.10 | 32,791 | -0.10(-0.76%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.00 | 13.20 | 20,335 | -0.50(-3.65%) |
Aug 17, 2022 | 14.40 | 14.40 | 13.30 | 13.70 | 27,884 | -0.40(-2.84%) |
Aug 16, 2022 | 14.20 | 14.90 | 13.90 | 14.10 | 44,773 | -0.60(-4.08%) |
Aug 15, 2022 | 12.90 | 14.80 | 12.80 | 14.70 | 95,472 | +1.70(+13.08%) |
Aug 12, 2022 | 12.50 | 13.10 | 12.30 | 13.00 | 29,341 | +0.40(+3.17%) |
Aug 11, 2022 | 12.50 | 13.50 | 12.50 | 12.60 | 36,620 | +0.30(+2.44%) |
Aug 10, 2022 | 12.10 | 12.48 | 11.90 | 12.30 | 28,185 | +0.30(+2.50%) |
Aug 09, 2022 | 13.20 | 14.00 | 12.00 | 12.00 | 42,247 | -1.40(-10.45%) |
Aug 08, 2022 | 13.10 | 13.90 | 13.00 | 13.40 | 75,888 | +0.50(+3.88%) |
Aug 05, 2022 | 11.40 | 12.90 | 11.20 | 12.90 | 47,602 | +1.50(+13.16%) |
Aug 04, 2022 | 11.40 | 11.60 | 11.00 | 11.40 | 53,479 | +0.10(+0.88%) |
Aug 03, 2022 | 11.50 | 11.80 | 11.00 | 11.30 | 96,422 | -0.20(-1.74%) |
Aug 02, 2022 | 10.80 | 11.50 | 10.80 | 11.50 | 34,880 | +0.60(+5.50%) |
Aug 01, 2022 | 10.80 | 11.34 | 10.80 | 10.90 | 26,783 | -0.30(-2.68%) |
Jul 29, 2022 | 11.20 | 11.60 | 10.90 | 11.20 | 24,799 | +0.30(+2.75%) |
Jul 28, 2022 | 10.90 | 11.30 | 10.50 | 10.90 | 25,838 | +0.10(+0.93%) |
Jul 27, 2022 | 10.80 | 11.00 | 10.20 | 10.80 | 62,452 | +0.30(+2.86%) |
Jul 26, 2022 | 11.00 | 11.36 | 10.40 | 10.50 | 67,543 | -0.50(-4.55%) |
Jul 25, 2022 | 11.80 | 11.80 | 10.90 | 11.00 | 64,925 | -0.80(-6.78%) |
Jul 22, 2022 | 12.00 | 12.10 | 11.31 | 11.80 | 46,369 | -0.20(-1.67%) |
Jul 21, 2022 | 11.40 | 12.00 | 11.30 | 12.00 | 33,631 | +0.70(+6.19%) |
Jul 20, 2022 | 11.10 | 11.70 | 11.10 | 11.30 | 34,870 | +0.20(+1.80%) |
Jul 19, 2022 | 11.10 | 11.30 | 10.91 | 11.10 | 15,781 | +0.20(+1.83%) |
Jul 18, 2022 | 11.00 | 11.80 | 10.80 | 10.90 | 26,837 | +0.00(+0.00%) |
Jul 15, 2022 | 11.50 | 11.54 | 10.80 | 10.90 | 26,659 | -0.30(-2.68%) |
Jul 14, 2022 | 10.50 | 11.45 | 10.50 | 11.20 | 24,408 | +0.40(+3.70%) |
Jul 13, 2022 | 11.30 | 11.30 | 10.70 | 10.80 | 23,581 | -0.50(-4.42%) |
Jul 12, 2022 | 11.10 | 11.30 | 10.60 | 11.30 | 18,136 | +0.20(+1.80%) |
Jul 11, 2022 | 12.00 | 12.00 | 10.90 | 11.10 | 28,362 | -0.50(-4.31%) |
Jul 08, 2022 | 11.40 | 12.40 | 11.10 | 11.60 | 54,533 | +0.30(+2.65%) |
Jul 07, 2022 | 10.40 | 11.30 | 10.30 | 11.30 | 70,221 | +1.10(+10.78%) |
Jul 06, 2022 | 10.40 | 10.87 | 10.00 | 10.20 | 42,355 | -0.20(-1.92%) |
Jul 05, 2022 | 10.40 | 10.70 | 10.30 | 10.40 | 42,614 | -0.10(-0.95%) |
Jul 01, 2022 | 10.30 | 10.80 | 10.10 | 10.50 | 21,267 | +0.20(+1.94%) |
Jun 30, 2022 | 10.10 | 10.70 | 10.05 | 10.30 | 25,114 | -0.30(-2.83%) |
Jun 29, 2022 | 11.00 | 11.20 | 10.50 | 10.60 | 15,684 | -0.50(-4.50%) |
Jun 28, 2022 | 11.40 | 11.40 | 10.70 | 11.10 | 36,387 | -0.10(-0.89%) |
Jun 27, 2022 | 11.50 | 11.56 | 10.80 | 11.20 | 26,654 | +0.00(+0.00%) |
Jun 24, 2022 | 11.20 | 11.70 | 11.00 | 11.20 | 36,758 | +0.10(+0.90%) |
Jun 23, 2022 | 10.40 | 11.40 | 10.40 | 11.10 | 44,457 | +0.70(+6.73%) |
Jun 22, 2022 | 10.40 | 11.00 | 10.00 | 10.40 | 36,618 | -0.10(-0.95%) |
Jun 21, 2022 | 10.90 | 11.10 | 10.40 | 10.50 | 47,708 | +0.10(+0.96%) |
Jun 17, 2022 | 10.70 | 11.29 | 10.40 | 10.40 | 99,229 | -0.10(-0.95%) |
Jun 16, 2022 | 10.20 | 11.00 | 9.800 | 10.50 | 124,794 | -0.30(-2.78%) |
Jun 15, 2022 | 10.60 | 11.00 | 10.30 | 10.80 | 24,476 | +0.50(+4.85%) |
Jun 14, 2022 | 10.80 | 10.95 | 10.10 | 10.30 | 103,784 | -0.40(-3.74%) |
Jun 13, 2022 | 11.00 | 11.20 | 10.60 | 10.70 | 28,495 | -0.90(-7.76%) |
Jun 10, 2022 | 12.00 | 12.20 | 11.20 | 11.60 | 51,883 | -0.40(-3.33%) |
Jun 09, 2022 | 13.10 | 13.30 | 12.00 | 12.00 | 41,065 | -1.40(-10.45%) |
Jun 08, 2022 | 13.50 | 14.40 | 13.20 | 13.40 | 40,764 | -0.30(-2.19%) |
Jun 07, 2022 | 13.00 | 14.30 | 12.80 | 13.70 | 58,684 | +0.40(+3.01%) |
Jun 06, 2022 | 14.50 | 14.70 | 13.15 | 13.30 | 56,615 | -1.20(-8.28%) |
Jun 03, 2022 | 13.60 | 14.70 | 13.40 | 14.50 | 57,182 | +0.70(+5.07%) |
Jun 02, 2022 | 13.90 | 14.20 | 13.40 | 13.80 | 27,651 | -0.10(-0.72%) |
Jun 01, 2022 | 14.30 | 14.80 | 13.40 | 13.90 | 34,885 | -0.30(-2.11%) |
May 31, 2022 | 14.30 | 14.80 | 13.90 | 14.20 | 64,925 | +0.10(+0.71%) |
May 27, 2022 | 13.40 | 14.45 | 13.20 | 14.10 | 30,894 | +0.80(+6.02%) |
May 26, 2022 | 12.80 | 13.40 | 12.50 | 13.30 | 32,550 | +0.80(+6.40%) |
May 25, 2022 | 12.50 | 13.00 | 11.90 | 12.50 | 51,429 | -0.60(-4.58%) |
May 24, 2022 | 13.70 | 13.70 | 12.80 | 13.10 | 38,559 | -0.80(-5.76%) |
May 23, 2022 | 14.30 | 14.40 | 13.80 | 13.90 | 30,921 | -0.40(-2.80%) |
May 20, 2022 | 14.40 | 14.60 | 13.40 | 14.30 | 29,586 | +0.40(+2.88%) |
May 19, 2022 | 13.40 | 14.30 | 13.10 | 13.90 | 39,166 | +0.30(+2.21%) |
May 18, 2022 | 14.40 | 14.46 | 13.25 | 13.60 | 37,438 | -0.80(-5.56%) |
May 17, 2022 | 12.60 | 14.60 | 12.60 | 14.40 | 70,445 | +1.90(+15.20%) |
May 16, 2022 | 12.90 | 14.00 | 12.35 | 12.50 | 67,051 | -0.30(-2.34%) |
May 13, 2022 | 11.10 | 13.20 | 11.10 | 12.80 | 122,372 | +1.90(+17.43%) |
May 12, 2022 | 9.755 | 11.10 | 9.755 | 10.90 | 67,064 | +1.16(+11.86%) |
May 11, 2022 | 11.90 | 12.00 | 9.600 | 9.744 | 194,306 | -2.26(-18.80%) |
May 10, 2022 | 12.30 | 12.39 | 11.20 | 12.00 | 56,664 | +0.20(+1.69%) |
May 09, 2022 | 11.70 | 12.80 | 11.70 | 11.80 | 66,297 | -1.20(-9.23%) |
May 06, 2022 | 13.20 | 13.50 | 12.30 | 13.00 | 55,503 | -0.20(-1.52%) |
May 05, 2022 | 13.20 | 13.45 | 12.80 | 13.20 | 39,367 | -0.40(-2.94%) |
May 04, 2022 | 13.40 | 13.70 | 12.80 | 13.60 | 41,943 | +0.20(+1.49%) |
May 03, 2022 | 13.30 | 13.50 | 12.80 | 13.40 | 28,788 | +0.30(+2.29%) |
May 02, 2022 | 12.40 | 13.48 | 12.20 | 13.10 | 36,024 | +0.50(+3.97%) |
Apr 29, 2022 | 12.30 | 12.90 | 12.30 | 12.60 | 26,711 | +0.10(+0.80%) |
Apr 28, 2022 | 12.50 | 12.71 | 11.50 | 12.50 | 99,902 | +0.40(+3.31%) |
Apr 27, 2022 | 12.80 | 12.90 | 12.00 | 12.10 | 64,607 | -0.50(-3.97%) |
Apr 26, 2022 | 13.20 | 13.32 | 12.55 | 12.60 | 69,368 | -0.60(-4.55%) |
Apr 25, 2022 | 12.90 | 13.50 | 12.90 | 13.20 | 38,352 | -0.30(-2.22%) |
Apr 22, 2022 | 13.50 | 13.60 | 13.10 | 13.50 | 46,092 | +0.00(+0.00%) |
Apr 21, 2022 | 14.10 | 14.10 | 13.20 | 13.50 | 47,274 | -0.30(-2.17%) |
Apr 20, 2022 | 14.10 | 14.10 | 13.50 | 13.80 | 45,942 | -0.30(-2.13%) |
Apr 19, 2022 | 13.80 | 14.60 | 13.10 | 14.10 | 66,071 | +0.30(+2.17%) |
Apr 18, 2022 | 14.30 | 14.52 | 13.30 | 13.80 | 98,730 | -0.60(-4.17%) |
Apr 14, 2022 | 15.20 | 15.30 | 14.20 | 14.40 | 80,882 | -0.90(-5.88%) |
Apr 13, 2022 | 14.80 | 15.30 | 14.45 | 15.30 | 45,007 | +0.60(+4.08%) |
Apr 12, 2022 | 15.30 | 15.40 | 14.50 | 14.70 | 76,022 | -0.40(-2.65%) |
Apr 11, 2022 | 15.50 | 15.57 | 14.80 | 15.10 | 73,084 | -0.60(-3.82%) |
Apr 08, 2022 | 16.80 | 16.85 | 15.50 | 15.70 | 119,518 | -1.20(-7.10%) |
Apr 07, 2022 | 17.30 | 17.45 | 16.40 | 16.90 | 172,724 | -0.10(-0.59%) |
Apr 06, 2022 | 17.00 | 17.30 | 16.50 | 17.00 | 82,408 | -0.30(-1.73%) |
Apr 05, 2022 | 17.70 | 17.86 | 17.20 | 17.30 | 62,502 | -0.40(-2.26%) |
Apr 04, 2022 | 17.60 | 18.20 | 17.40 | 17.70 | 52,766 | +0.00(+0.00%) |
Apr 01, 2022 | 18.00 | 18.20 | 17.50 | 17.70 | 71,867 | +0.00(+0.00%) |
Mar 31, 2022 | 18.00 | 18.20 | 17.50 | 17.70 | 76,606 | +0.10(+0.57%) |
Mar 30, 2022 | 18.30 | 18.50 | 17.50 | 17.60 | 59,623 | -0.70(-3.83%) |
Mar 29, 2022 | 17.50 | 19.00 | 17.50 | 18.30 | 85,333 | +1.10(+6.40%) |
Mar 28, 2022 | 17.80 | 18.40 | 16.70 | 17.20 | 81,961 | -0.60(-3.37%) |
Mar 25, 2022 | 18.90 | 18.90 | 17.50 | 17.80 | 57,963 | -1.10(-5.82%) |
Mar 24, 2022 | 18.70 | 19.10 | 18.30 | 18.90 | 47,789 | +0.50(+2.72%) |
Mar 23, 2022 | 18.40 | 19.00 | 18.13 | 18.40 | 42,022 | +0.10(+0.55%) |
Mar 22, 2022 | 18.30 | 18.70 | 18.00 | 18.30 | 55,306 | +0.30(+1.67%) |
Mar 21, 2022 | 19.30 | 19.30 | 17.70 | 18.00 | 71,680 | -0.90(-4.76%) |
Mar 18, 2022 | 17.90 | 19.00 | 17.90 | 18.90 | 78,047 | +0.80(+4.42%) |
Mar 17, 2022 | 17.50 | 18.20 | 17.30 | 18.10 | 73,512 | +0.80(+4.62%) |
Mar 16, 2022 | 17.40 | 17.40 | 16.60 | 17.30 | 79,123 | +0.40(+2.37%) |
Mar 15, 2022 | 16.10 | 17.20 | 16.00 | 16.90 | 73,180 | +0.90(+5.62%) |
Mar 14, 2022 | 18.20 | 18.20 | 16.00 | 16.00 | 122,922 | -2.00(-11.11%) |
Mar 11, 2022 | 19.40 | 19.50 | 17.80 | 18.00 | 166,265 | -1.00(-5.26%) |
Mar 10, 2022 | 16.10 | 19.35 | 16.10 | 19.00 | 313,285 | +2.30(+13.77%) |
Mar 09, 2022 | 16.80 | 17.30 | 16.30 | 16.70 | 83,833 | +0.50(+3.09%) |
Mar 08, 2022 | 15.40 | 16.60 | 14.93 | 16.20 | 117,970 | +0.90(+5.88%) |
Mar 07, 2022 | 15.90 | 16.30 | 15.00 | 15.30 | 202,630 | -0.80(-4.97%) |
Mar 04, 2022 | 16.50 | 16.89 | 15.95 | 16.10 | 193,180 | -0.70(-4.17%) |
Mar 03, 2022 | 17.50 | 18.00 | 16.73 | 16.80 | 155,947 | -0.70(-4.00%) |
Mar 02, 2022 | 17.50 | 17.90 | 17.30 | 17.50 | 56,030 | +0.00(+0.00%) |
Mar 01, 2022 | 17.30 | 18.10 | 17.20 | 17.50 | 80,416 | -0.40(-2.23%) |
Feb 28, 2022 | 17.70 | 18.40 | 17.30 | 17.90 | 93,537 | -0.10(-0.56%) |
Feb 25, 2022 | 18.70 | 18.40 | 17.30 | 18.00 | 122,589 | -0.50(-2.70%) |
Feb 24, 2022 | 16.90 | 18.50 | 16.40 | 18.50 | 220,097 | +0.80(+4.52%) |
Feb 23, 2022 | 18.50 | 18.80 | 17.60 | 17.70 | 131,392 | -0.60(-3.28%) |
Feb 22, 2022 | 19.10 | 19.10 | 18.00 | 18.30 | 140,363 | -1.30(-6.63%) |
Feb 18, 2022 | 19.60 | 0 | -0.60(-2.97%) | |||
Feb 17, 2022 | 21.00 | 21.10 | 20.10 | 20.20 | 52,590 | -0.70(-3.35%) |
Feb 16, 2022 | 21.40 | 21.80 | 20.80 | 20.90 | 43,588 | -0.80(-3.69%) |
Feb 15, 2022 | 21.25 | 21.75 | 20.80 | 21.70 | 98,050 | +0.90(+4.33%) |
Feb 14, 2022 | 21.70 | 21.90 | 20.80 | 20.80 | 86,595 | -0.80(-3.70%) |
Feb 11, 2022 | 22.60 | 23.05 | 21.10 | 21.60 | 125,675 | -1.10(-4.85%) |
Feb 10, 2022 | 22.50 | 24.10 | 22.50 | 22.70 | 120,440 | -0.50(-2.16%) |
Feb 09, 2022 | 22.90 | 23.70 | 22.60 | 23.20 | 114,455 | +0.40(+1.75%) |
Feb 08, 2022 | 23.40 | 23.45 | 21.90 | 22.80 | 158,918 | -0.50(-2.15%) |
Feb 07, 2022 | 23.90 | 24.55 | 22.90 | 23.30 | 128,666 | -0.60(-2.51%) |
Feb 04, 2022 | 24.20 | 24.40 | 23.75 | 23.90 | 86,942 | +0.00(+0.00%) |
Feb 03, 2022 | 24.10 | 23.70 | 23.90 | 55,004 | -0.90(-3.63%) | |
Feb 02, 2022 | 25.90 | 26.15 | 24.70 | 24.80 | 98,635 | -0.70(-2.75%) |
Feb 01, 2022 | 25.60 | 26.00 | 24.60 | 25.50 | 100,462 | +0.20(+0.79%) |
Jan 31, 2022 | 24.30 | 25.30 | 226,858 | +0.70(+2.85%) | ||
Jan 28, 2022 | 22.80 | 24.60 | 21.75 | 24.60 | 149,058 | +1.80(+7.89%) |
Jan 27, 2022 | 25.40 | 26.50 | 22.50 | 22.80 | 334,615 | -2.30(-9.16%) |
Jan 26, 2022 | 24.50 | 26.58 | 24.20 | 25.10 | 514,480 | +0.50(+2.03%) |
Jan 25, 2022 | 24.80 | 26.50 | 23.40 | 24.60 | 2,469,380 | +2.70(+12.33%) |
Jan 24, 2022 | 21.60 | 22.00 | 19.00 | 21.90 | 194,107 | -0.90(-3.95%) |
Jan 21, 2022 | 22.60 | 23.35 | 21.20 | 22.80 | 142,630 | -0.20(-0.87%) |
Jan 20, 2022 | 23.80 | 25.00 | 22.75 | 23.00 | 90,644 | -0.80(-3.36%) |
Jan 19, 2022 | 24.70 | 25.00 | 23.60 | 23.80 | 96,173 | -0.70(-2.86%) |
Jan 18, 2022 | 26.50 | 26.49 | 24.37 | 24.50 | 120,319 | -1.60(-6.13%) |
Jan 14, 2022 | 26.10 | 0 | -0.30(-1.14%) | |||
Jan 13, 2022 | 27.80 | 28.20 | 26.20 | 26.40 | 79,210 | -1.50(-5.38%) |
Jan 12, 2022 | 29.00 | 29.00 | 27.40 | 27.90 | 63,863 | -0.50(-1.76%) |
Jan 11, 2022 | 28.40 | 28.90 | 27.80 | 28.40 | 58,735 | +0.00(+0.00%) |
Jan 10, 2022 | 27.30 | 28.40 | 25.70 | 28.40 | 122,557 | +1.10(+4.03%) |
Jan 07, 2022 | 28.30 | 28.40 | 26.40 | 27.30 | 142,392 | -0.40(-1.44%) |
Jan 06, 2022 | 30.20 | 30.20 | 27.50 | 27.70 | 124,700 | -1.80(-6.10%) |
Jan 05, 2022 | 31.10 | 31.50 | 29.30 | 29.50 | 74,976 | -1.60(-5.14%) |
Jan 04, 2022 | 31.80 | 32.71 | 30.40 | 31.10 | 64,571 | -1.40(-4.31%) |
Jan 03, 2022 | 31.50 | 32.50 | 30.20 | 32.50 | 50,440 | +1.40(+4.50%) |
Dec 31, 2021 | 31.00 | 31.90 | 30.80 | 31.10 | 78,491 | +0.10(+0.32%) |
Dec 30, 2021 | 28.70 | 31.20 | 28.60 | 31.00 | 86,170 | +2.50(+8.77%) |
Dec 29, 2021 | 29.60 | 30.26 | 28.20 | 28.50 | 51,540 | -1.20(-4.04%) |
Dec 28, 2021 | 30.10 | 31.10 | 29.50 | 29.70 | 51,950 | -0.70(-2.30%) |
Dec 27, 2021 | 31.00 | 31.10 | 29.85 | 30.40 | 66,118 | -0.80(-2.56%) |
Dec 23, 2021 | 30.20 | 31.40 | 29.75 | 31.20 | 35,041 | +0.90(+2.97%) |
Dec 22, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 40,313 | +0.60(+2.02%) |
Dec 21, 2021 | 29.90 | 30.10 | 28.85 | 29.70 | 78,561 | -0.20(-0.67%) |
Dec 20, 2021 | 28.60 | 29.90 | 28.00 | 29.90 | 54,550 | +0.50(+1.70%) |
Dec 17, 2021 | 28.20 | 29.70 | 27.30 | 29.40 | 95,944 | +0.80(+2.80%) |
Dec 16, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 101,433 | -0.40(-1.38%) |
Dec 15, 2021 | 27.90 | 29.10 | 26.30 | 29.00 | 86,771 | +1.00(+3.57%) |
Dec 14, 2021 | 29.10 | 29.30 | 26.90 | 28.00 | 135,101 | -1.70(-5.72%) |
Dec 13, 2021 | 29.50 | 30.25 | 28.55 | 29.70 | 78,100 | +0.50(+1.71%) |
Dec 10, 2021 | 30.10 | 30.80 | 28.80 | 29.20 | 63,962 | -0.30(-1.02%) |
Dec 09, 2021 | 31.30 | 31.70 | 29.50 | 29.50 | 83,687 | -1.30(-4.22%) |
Dec 08, 2021 | 29.30 | 31.50 | 28.90 | 30.80 | 112,982 | +1.60(+5.48%) |
Dec 07, 2021 | 27.50 | 29.55 | 27.40 | 29.20 | 77,951 | +2.40(+8.96%) |
Dec 06, 2021 | 27.60 | 28.30 | 26.10 | 26.80 | 97,863 | -0.20(-0.74%) |
Dec 03, 2021 | 29.80 | 30.00 | 26.60 | 27.00 | 148,922 | -2.40(-8.16%) |
Dec 02, 2021 | 29.00 | 29.70 | 28.10 | 29.40 | 64,720 | +0.40(+1.38%) |
Dec 01, 2021 | 30.30 | 31.30 | 28.48 | 29.00 | 101,225 | -0.60(-2.03%) |
Nov 30, 2021 | 31.90 | 32.60 | 28.90 | 29.60 | 176,582 | -2.30(-7.21%) |
Nov 29, 2021 | 31.90 | 33.20 | 30.90 | 31.90 | 81,146 | +0.50(+1.59%) |
Nov 26, 2021 | 31.80 | 32.18 | 30.40 | 31.40 | 55,126 | -1.00(-3.09%) |
Nov 24, 2021 | 31.20 | 32.76 | 30.30 | 32.40 | 99,762 | +0.70(+2.21%) |
Nov 23, 2021 | 30.50 | 32.00 | 30.00 | 31.70 | 74,550 | +0.90(+2.92%) |
Nov 22, 2021 | 34.50 | 34.90 | 27.82 | 30.80 | 306,210 | -3.20(-9.41%) |
Nov 19, 2021 | 36.48 | 36.47 | 32.90 | 34.00 | 124,711 | -0.80(-2.30%) |
Nov 18, 2021 | 36.80 | 34.90 | 34.70 | 34.80 | 151,650 | -2.20(-5.95%) |
Nov 17, 2021 | 37.40 | 38.39 | 36.60 | 37.00 | 73,311 | -1.00(-2.63%) |
Nov 16, 2021 | 39.60 | 40.80 | 37.65 | 38.00 | 107,664 | -1.50(-3.80%) |
Nov 15, 2021 | 42.30 | 42.40 | 39.10 | 39.50 | 92,664 | -3.20(-7.49%) |
Nov 12, 2021 | 42.80 | 43.50 | 40.58 | 42.70 | 123,559 | -0.10(-0.23%) |
Nov 11, 2021 | 43.20 | 43.95 | 42.50 | 42.80 | 54,824 | -0.40(-0.93%) |
Nov 10, 2021 | 44.30 | 43.20 | 91,654 | -1.40(-3.14%) | ||
Nov 09, 2021 | 44.80 | 45.40 | 43.20 | 44.60 | 129,638 | +0.10(+0.22%) |
Nov 08, 2021 | 41.90 | 46.40 | 41.53 | 44.50 | 161,065 | +2.00(+4.71%) |
Nov 05, 2021 | 40.60 | 43.20 | 36.10 | 42.50 | 101,803 | +0.40(+0.95%) |
Nov 04, 2021 | 42.40 | 43.60 | 41.00 | 42.10 | 113,823 | -0.50(-1.17%) |
Nov 03, 2021 | 40.90 | 43.10 | 40.00 | 42.60 | 214,553 | +2.80(+7.04%) |
Nov 02, 2021 | 36.90 | 40.90 | 36.10 | 39.80 | 219,273 | +2.00(+5.29%) |