Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.301 | 6.447 | 6.000 | 6.150 | 12,325 | -0.03(-0.51%) |
Jan 30, 2023 | 6.000 | 6.598 | 5.910 | 6.181 | 28,211 | +0.18(+3.02%) |
Jan 27, 2023 | 5.998 | 6.186 | 5.731 | 6.000 | 25,836 | +0.17(+2.88%) |
Jan 26, 2023 | 6.300 | 6.732 | 5.832 | 5.832 | 35,880 | -0.43(-6.90%) |
Jan 25, 2023 | 6.583 | 6.583 | 6.150 | 6.264 | 16,619 | -0.40(-6.05%) |
Jan 24, 2023 | 6.373 | 6.862 | 6.300 | 6.668 | 20,895 | +0.10(+1.48%) |
Jan 23, 2023 | 7.500 | 7.500 | 6.466 | 6.570 | 42,184 | -1.06(-13.88%) |
Jan 20, 2023 | 7.350 | 8.022 | 7.350 | 7.629 | 15,514 | +0.05(+0.69%) |
Jan 19, 2023 | 7.950 | 8.043 | 7.500 | 7.577 | 5,017 | -0.07(-0.94%) |
Jan 18, 2023 | 8.700 | 9.161 | 7.516 | 7.649 | 20,998 | -1.31(-14.62%) |
Jan 17, 2023 | 7.875 | 9.450 | 7.800 | 8.958 | 45,240 | +1.05(+13.32%) |
Jan 13, 2023 | 7.639 | 8.100 | 7.287 | 7.905 | 13,525 | +0.11(+1.35%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.750 | 7.800 | 19,224 | +0.87(+12.58%) |
Jan 11, 2023 | 7.050 | 7.064 | 6.546 | 6.928 | 3,769 | +0.39(+5.92%) |
Jan 10, 2023 | 6.298 | 6.900 | 5.777 | 6.542 | 5,758 | +0.24(+3.86%) |
Jan 09, 2023 | 6.000 | 6.450 | 5.238 | 6.298 | 11,955 | +0.45(+7.67%) |
Jan 06, 2023 | 6.150 | 6.150 | 5.516 | 5.850 | 16,970 | -0.15(-2.48%) |
Jan 05, 2023 | 6.000 | 6.130 | 5.550 | 5.998 | 15,868 | +0.06(+1.09%) |
Jan 04, 2023 | 4.950 | 6.000 | 4.769 | 5.934 | 36,086 | +0.98(+19.84%) |
Jan 03, 2023 | 4.650 | 5.248 | 4.650 | 4.952 | 11,417 | +0.55(+12.59%) |
Dec 30, 2022 | 5.486 | 5.486 | 4.216 | 4.398 | 23,569 | -0.48(-9.76%) |
Dec 29, 2022 | 4.800 | 5.850 | 4.800 | 4.873 | 9,704 | +0.14(+2.98%) |
Dec 28, 2022 | 6.000 | 6.153 | 4.200 | 4.732 | 24,764 | -1.27(-21.12%) |
Dec 27, 2022 | 6.450 | 6.577 | 6.000 | 6.000 | 8,676 | -0.47(-7.26%) |
Dec 23, 2022 | 6.810 | 7.350 | 6.308 | 6.470 | 10,100 | -0.23(-3.38%) |
Dec 22, 2022 | 7.154 | 7.350 | 6.654 | 6.696 | 5,193 | -0.25(-3.59%) |
Dec 21, 2022 | 6.827 | 7.154 | 6.827 | 6.945 | 5,592 | +0.04(+0.65%) |
Dec 20, 2022 | 6.750 | 7.500 | 6.600 | 6.900 | 3,126 | +0.30(+4.52%) |
Dec 19, 2022 | 7.005 | 7.050 | 6.600 | 6.601 | 5,485 | -0.38(-5.50%) |
Dec 16, 2022 | 6.600 | 7.050 | 6.600 | 6.986 | 10,324 | -0.02(-0.30%) |
Dec 15, 2022 | 7.200 | 7.320 | 6.750 | 7.006 | 6,604 | -0.04(-0.62%) |
Dec 14, 2022 | 7.170 | 7.620 | 6.609 | 7.050 | 11,912 | -0.07(-0.93%) |
Dec 13, 2022 | 8.250 | 8.250 | 6.996 | 7.116 | 13,143 | -0.76(-9.69%) |
Dec 12, 2022 | 7.320 | 8.175 | 7.027 | 7.880 | 22,506 | +0.53(+7.20%) |
Dec 09, 2022 | 7.350 | 7.830 | 7.279 | 7.350 | 5,537 | +0.07(+0.97%) |
Dec 08, 2022 | 7.374 | 7.377 | 6.752 | 7.279 | 5,499 | +0.83(+12.86%) |
Dec 07, 2022 | 7.058 | 7.347 | 6.450 | 6.450 | 5,510 | -0.77(-10.70%) |
Dec 06, 2022 | 7.350 | 7.800 | 7.133 | 7.223 | 4,594 | -0.10(-1.35%) |
Dec 05, 2022 | 7.650 | 7.950 | 7.290 | 7.322 | 7,083 | -0.36(-4.69%) |
Dec 02, 2022 | 7.050 | 7.800 | 6.862 | 7.681 | 11,074 | +0.41(+5.59%) |
Dec 01, 2022 | 7.500 | 7.650 | 6.900 | 7.275 | 8,000 | -0.07(-1.02%) |
Nov 30, 2022 | 7.035 | 7.800 | 7.035 | 7.350 | 12,790 | +0.22(+3.07%) |
Nov 29, 2022 | 6.972 | 7.290 | 6.780 | 7.131 | 1,279 | +0.28(+4.03%) |
Nov 28, 2022 | 7.350 | 7.350 | 6.765 | 6.855 | 3,280 | -0.28(-3.93%) |
Nov 25, 2022 | 7.212 | 7.650 | 7.071 | 7.136 | 348 | -0.07(-0.92%) |
Nov 23, 2022 | 6.972 | 7.725 | 6.972 | 7.202 | 2,020 | +0.11(+1.59%) |
Nov 22, 2022 | 7.227 | 7.650 | 6.768 | 7.089 | 3,746 | -0.11(-1.54%) |
Nov 21, 2022 | 6.923 | 7.488 | 6.923 | 7.200 | 3,629 | -0.44(-5.72%) |
Nov 18, 2022 | 7.650 | 7.800 | 7.575 | 7.636 | 8,900 | +0.17(+2.29%) |
Nov 17, 2022 | 6.900 | 7.650 | 6.963 | 7.465 | 2,968 | +0.19(+2.66%) |
Nov 16, 2022 | 7.800 | 7.800 | 7.065 | 7.272 | 5,687 | -0.16(-2.12%) |
Nov 15, 2022 | 7.800 | 7.800 | 7.388 | 7.429 | 12,738 | +0.08(+1.10%) |
Nov 14, 2022 | 6.900 | 7.425 | 6.450 | 7.348 | 4,641 | +0.43(+6.27%) |
Nov 11, 2022 | 7.200 | 7.200 | 6.402 | 6.915 | 9,258 | -0.14(-2.04%) |
Nov 10, 2022 | 6.585 | 7.179 | 6.585 | 7.059 | 13,793 | +0.43(+6.42%) |
Nov 09, 2022 | 7.245 | 7.395 | 6.633 | 6.633 | 5,842 | -0.57(-7.93%) |
Nov 08, 2022 | 7.485 | 7.485 | 7.162 | 7.205 | 8,784 | -0.30(-3.94%) |
Nov 07, 2022 | 7.950 | 8.190 | 7.437 | 7.500 | 14,235 | -0.76(-9.21%) |
Nov 04, 2022 | 8.267 | 8.653 | 7.883 | 8.261 | 19,067 | +0.14(+1.72%) |
Nov 03, 2022 | 7.350 | 8.250 | 7.282 | 8.121 | 11,308 | +0.76(+10.26%) |
Nov 02, 2022 | 7.650 | 8.700 | 7.202 | 7.365 | 14,206 | -0.14(-1.84%) |
Nov 01, 2022 | 8.100 | 8.059 | 7.079 | 7.503 | 9,887 | -0.16(-2.09%) |
Oct 31, 2022 | 7.800 | 7.798 | 7.502 | 7.663 | 6,070 | -0.12(-1.54%) |
Oct 28, 2022 | 7.515 | 7.800 | 7.500 | 7.784 | 7,398 | +0.10(+1.35%) |
Oct 27, 2022 | 9.138 | 9.150 | 7.502 | 7.680 | 121,213 | -0.72(-8.57%) |
Oct 26, 2022 | 8.335 | 8.700 | 7.953 | 8.400 | 3,089 | +0.25(+3.11%) |
Oct 25, 2022 | 8.100 | 8.547 | 7.875 | 8.146 | 6,175 | +0.03(+0.33%) |
Oct 24, 2022 | 8.940 | 9.000 | 7.950 | 8.120 | 8,272 | -0.58(-6.69%) |
Oct 21, 2022 | 9.133 | 9.358 | 8.454 | 8.701 | 7,097 | -0.30(-3.32%) |
Oct 20, 2022 | 9.300 | 9.750 | 9.000 | 9.000 | 4,630 | -0.32(-3.44%) |
Oct 19, 2022 | 9.480 | 9.750 | 9.300 | 9.321 | 2,641 | -0.31(-3.22%) |
Oct 18, 2022 | 10.05 | 10.20 | 9.524 | 9.632 | 5,854 | -0.40(-3.99%) |
Oct 17, 2022 | 10.05 | 10.48 | 9.900 | 10.03 | 1,693 | +0.20(+2.00%) |
Oct 14, 2022 | 10.50 | 10.50 | 9.600 | 9.835 | 4,466 | -0.47(-4.56%) |
Oct 13, 2022 | 10.05 | 10.48 | 9.902 | 10.30 | 9,646 | +0.32(+3.23%) |
Oct 12, 2022 | 10.18 | 10.50 | 9.900 | 9.982 | 5,908 | +0.08(+0.79%) |
Oct 11, 2022 | 10.56 | 10.56 | 9.882 | 9.905 | 2,149 | -0.30(-2.90%) |
Oct 10, 2022 | 10.50 | 10.55 | 10.09 | 10.20 | 2,930 | -0.25(-2.37%) |
Oct 07, 2022 | 10.80 | 10.94 | 10.20 | 10.45 | 8,340 | -0.52(-4.72%) |
Oct 06, 2022 | 11.10 | 11.25 | 10.96 | 10.96 | 3,160 | -0.52(-4.51%) |
Oct 05, 2022 | 11.26 | 12.00 | 11.10 | 11.48 | 5,394 | -0.02(-0.20%) |
Oct 04, 2022 | 10.95 | 11.55 | 10.96 | 11.51 | 4,379 | +0.45(+4.08%) |
Oct 03, 2022 | 10.80 | 11.29 | 10.80 | 11.05 | 10,559 | -0.50(-4.30%) |
Sep 30, 2022 | 12.60 | 12.60 | 11.41 | 11.55 | 25,474 | -1.13(-8.94%) |
Sep 29, 2022 | 13.25 | 13.35 | 12.45 | 12.68 | 7,673 | -0.52(-3.91%) |
Sep 28, 2022 | 14.70 | 14.70 | 12.95 | 13.20 | 54,952 | -1.65(-11.11%) |
Sep 27, 2022 | 14.28 | 15.60 | 13.69 | 14.85 | 58,536 | +0.15(+1.02%) |
Sep 26, 2022 | 13.05 | 15.30 | 12.75 | 14.70 | 79,048 | +0.71(+5.05%) |
Sep 23, 2022 | 11.95 | 15.00 | 11.25 | 13.99 | 44,688 | +1.54(+12.40%) |
Sep 22, 2022 | 11.10 | 12.75 | 11.06 | 12.45 | 43,371 | +0.72(+6.10%) |
Sep 21, 2022 | 9.750 | 12.90 | 8.850 | 11.73 | 138,844 | +1.98(+20.35%) |
Sep 20, 2022 | 10.20 | 10.46 | 9.750 | 9.750 | 8,963 | -0.72(-6.92%) |
Sep 19, 2022 | 10.53 | 10.95 | 10.23 | 10.47 | 7,931 | -0.17(-1.63%) |
Sep 16, 2022 | 10.48 | 10.65 | 10.37 | 10.65 | 8,614 | -0.15(-1.40%) |
Sep 15, 2022 | 10.71 | 11.18 | 10.50 | 10.80 | 7,835 | +0.19(+1.75%) |
Sep 14, 2022 | 10.80 | 10.95 | 10.53 | 10.61 | 4,756 | -0.48(-4.37%) |
Sep 13, 2022 | 11.46 | 11.46 | 10.95 | 11.10 | 1,955 | -0.54(-4.65%) |
Sep 12, 2022 | 11.55 | 11.70 | 11.42 | 11.64 | 5,695 | +0.49(+4.40%) |
Sep 09, 2022 | 10.80 | 11.70 | 10.73 | 11.15 | 8,485 | +0.41(+3.81%) |
Sep 08, 2022 | 10.00 | 10.79 | 9.981 | 10.74 | 13,634 | +0.43(+4.18%) |
Sep 07, 2022 | 10.50 | 10.53 | 9.993 | 10.31 | 16,532 | -0.23(-2.15%) |
Sep 06, 2022 | 11.10 | 11.07 | 10.51 | 10.54 | 5,151 | -0.45(-4.12%) |
Sep 02, 2022 | 10.95 | 11.01 | 10.65 | 10.99 | 8,537 | +0.26(+2.46%) |
Sep 01, 2022 | 10.97 | 10.99 | 10.65 | 10.72 | 8,575 | -0.52(-4.63%) |
Aug 31, 2022 | 10.95 | 11.58 | 10.95 | 11.25 | 17,139 | +0.05(+0.44%) |
Aug 30, 2022 | 11.51 | 11.51 | 10.95 | 11.20 | 14,945 | -0.24(-2.09%) |
Aug 29, 2022 | 11.94 | 11.96 | 11.40 | 11.43 | 21,047 | -0.45(-3.81%) |
Aug 26, 2022 | 12.16 | 12.41 | 11.85 | 11.89 | 16,925 | -0.28(-2.28%) |
Aug 25, 2022 | 12.15 | 12.30 | 11.85 | 12.16 | 32,214 | +0.17(+1.44%) |
Aug 24, 2022 | 12.15 | 12.15 | 11.85 | 11.99 | 35,843 | -0.46(-3.67%) |
Aug 23, 2022 | 12.45 | 12.56 | 12.07 | 12.45 | 18,616 | -0.11(-0.91%) |
Aug 22, 2022 | 13.80 | 13.80 | 12.24 | 12.56 | 38,192 | -1.24(-8.96%) |
Aug 19, 2022 | 13.80 | 13.95 | 13.55 | 13.80 | 6,069 | -0.38(-2.71%) |
Aug 18, 2022 | 13.70 | 14.49 | 13.52 | 14.18 | 14,926 | +0.48(+3.49%) |
Aug 17, 2022 | 14.41 | 14.55 | 13.35 | 13.71 | 35,539 | -0.84(-5.76%) |
Aug 16, 2022 | 15.00 | 15.00 | 14.40 | 14.54 | 86,821 | -0.53(-3.53%) |
Aug 15, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 20,365 | -0.38(-2.43%) |
Aug 12, 2022 | 15.30 | 15.45 | 15.00 | 15.45 | 12,951 | +0.15(+0.99%) |
Aug 11, 2022 | 14.70 | 15.30 | 14.66 | 15.30 | 37,403 | +0.90(+6.23%) |
Aug 10, 2022 | 17.40 | 17.55 | 14.40 | 14.40 | 85,927 | -2.85(-16.51%) |
Aug 09, 2022 | 17.40 | 18.15 | 16.35 | 17.25 | 22,350 | -0.30(-1.71%) |
Aug 08, 2022 | 17.55 | 18.15 | 17.25 | 17.55 | 16,045 | +0.00(+0.00%) |
Aug 05, 2022 | 17.25 | 17.85 | 17.25 | 17.55 | 13,448 | -0.60(-3.31%) |
Aug 04, 2022 | 19.35 | 19.35 | 18.00 | 18.15 | 52,061 | +0.15(+0.83%) |
Aug 03, 2022 | 18.15 | 18.52 | 17.40 | 18.00 | 27,215 | +0.15(+0.84%) |
Aug 02, 2022 | 16.80 | 18.15 | 16.50 | 17.85 | 18,046 | +0.90(+5.31%) |
Aug 01, 2022 | 16.50 | 17.40 | 16.20 | 16.95 | 6,595 | +0.15(+0.89%) |
Jul 29, 2022 | 16.80 | 17.55 | 16.05 | 16.80 | 28,028 | +0.00(+0.00%) |
Jul 28, 2022 | 16.05 | 16.80 | 15.45 | 16.80 | 23,660 | +0.90(+5.66%) |
Jul 27, 2022 | 15.00 | 16.20 | 14.70 | 15.90 | 30,656 | +1.05(+7.08%) |
Jul 26, 2022 | 14.10 | 15.15 | 13.96 | 14.85 | 20,462 | +0.75(+5.31%) |
Jul 25, 2022 | 14.55 | 14.96 | 13.88 | 14.10 | 6,703 | -0.38(-2.61%) |
Jul 22, 2022 | 14.73 | 14.97 | 14.40 | 14.48 | 4,154 | -0.28(-1.89%) |
Jul 21, 2022 | 14.71 | 14.82 | 14.55 | 14.76 | 5,494 | -0.24(-1.57%) |
Jul 20, 2022 | 14.80 | 15.15 | 14.80 | 14.99 | 6,561 | +0.17(+1.17%) |
Jul 19, 2022 | 15.30 | 15.45 | 14.62 | 14.82 | 14,863 | -0.33(-2.19%) |
Jul 18, 2022 | 14.92 | 15.15 | 14.87 | 15.15 | 3,041 | +0.33(+2.21%) |
Jul 15, 2022 | 15.15 | 15.15 | 14.55 | 14.82 | 8,450 | -0.18(-1.18%) |
Jul 14, 2022 | 14.87 | 15.15 | 14.87 | 15.00 | 2,906 | -0.15(-0.99%) |
Jul 13, 2022 | 15.30 | 15.45 | 15.00 | 15.15 | 7,080 | -0.15(-0.98%) |
Jul 12, 2022 | 15.00 | 15.30 | 15.00 | 15.30 | 8,248 | +0.15(+0.99%) |
Jul 11, 2022 | 15.15 | 15.75 | 15.00 | 15.15 | 7,928 | -0.16(-1.04%) |
Jul 08, 2022 | 15.15 | 16.05 | 15.15 | 15.31 | 34,528 | +0.11(+0.73%) |
Jul 07, 2022 | 15.45 | 15.90 | 15.15 | 15.20 | 13,297 | -0.18(-1.15%) |
Jul 06, 2022 | 15.75 | 15.77 | 14.36 | 15.38 | 34,180 | -0.22(-1.44%) |
Jul 05, 2022 | 15.75 | 16.05 | 15.45 | 15.60 | 49,286 | +0.07(+0.48%) |
Jul 01, 2022 | 15.45 | 16.33 | 15.30 | 15.53 | 68,587 | +0.22(+1.47%) |
Jun 30, 2022 | 15.30 | 16.95 | 15.01 | 15.30 | 48,887 | +0.15(+0.99%) |
Jun 29, 2022 | 15.30 | 15.75 | 15.00 | 15.15 | 18,528 | -0.30(-1.94%) |
Jun 28, 2022 | 15.15 | 16.04 | 15.15 | 15.45 | 12,132 | +0.15(+0.98%) |
Jun 27, 2022 | 15.00 | 16.05 | 15.00 | 15.30 | 20,930 | +0.15(+0.99%) |
Jun 24, 2022 | 15.60 | 16.05 | 15.00 | 15.15 | 9,685 | -0.43(-2.77%) |
Jun 23, 2022 | 15.15 | 15.75 | 15.00 | 15.58 | 14,106 | +0.43(+2.85%) |
Jun 22, 2022 | 14.85 | 15.60 | 14.85 | 15.15 | 16,332 | -0.15(-0.98%) |
Jun 21, 2022 | 15.00 | 15.60 | 15.00 | 15.30 | 19,835 | +0.15(+0.99%) |
Jun 17, 2022 | 15.00 | 15.45 | 14.40 | 15.15 | 9,426 | +0.18(+1.23%) |
Jun 16, 2022 | 14.96 | 15.45 | 14.07 | 14.97 | 6,910 | -0.33(-2.19%) |
Jun 15, 2022 | 14.70 | 15.45 | 14.55 | 15.30 | 14,019 | +0.36(+2.43%) |
Jun 14, 2022 | 15.30 | 15.90 | 14.40 | 14.94 | 31,259 | -0.51(-3.32%) |
Jun 13, 2022 | 15.60 | 15.68 | 14.79 | 15.45 | 17,210 | -0.75(-4.63%) |
Jun 10, 2022 | 15.60 | 16.50 | 14.70 | 16.20 | 30,896 | +0.45(+2.86%) |
Jun 09, 2022 | 15.90 | 16.20 | 15.45 | 15.75 | 34,784 | -0.15(-0.94%) |
Jun 08, 2022 | 14.55 | 16.35 | 14.55 | 15.90 | 62,119 | +1.20(+8.16%) |
Jun 07, 2022 | 14.25 | 15.00 | 14.10 | 14.70 | 5,532 | +0.33(+2.26%) |
Jun 06, 2022 | 14.40 | 14.85 | 13.84 | 14.37 | 21,363 | +0.14(+0.98%) |
Jun 03, 2022 | 14.25 | 14.70 | 13.50 | 14.23 | 5,134 | -0.09(-0.60%) |
Jun 02, 2022 | 14.40 | 14.69 | 13.52 | 14.32 | 14,836 | -0.23(-1.57%) |
Jun 01, 2022 | 14.55 | 14.85 | 14.10 | 14.55 | 17,854 | +0.10(+0.69%) |
May 31, 2022 | 13.11 | 14.70 | 13.11 | 14.45 | 25,887 | +1.34(+10.24%) |
May 27, 2022 | 12.75 | 13.33 | 12.75 | 13.11 | 13,823 | +0.28(+2.20%) |
May 26, 2022 | 12.00 | 13.16 | 12.00 | 12.82 | 17,452 | +0.94(+7.93%) |
May 25, 2022 | 12.30 | 13.20 | 11.70 | 11.88 | 23,138 | -0.45(-3.63%) |
May 24, 2022 | 13.80 | 14.25 | 12.30 | 12.33 | 94,245 | -1.61(-11.56%) |
May 23, 2022 | 14.40 | 14.40 | 13.65 | 13.94 | 9,045 | -0.46(-3.20%) |
May 20, 2022 | 14.55 | 14.58 | 14.18 | 14.40 | 49,200 | -0.11(-0.76%) |
May 19, 2022 | 14.73 | 15.00 | 14.10 | 14.51 | 6,669 | +0.11(+0.78%) |
May 18, 2022 | 14.26 | 15.30 | 14.25 | 14.40 | 84,723 | +0.15(+1.05%) |
May 17, 2022 | 15.90 | 15.90 | 14.25 | 14.25 | 38,113 | -1.35(-8.65%) |
May 16, 2022 | 15.75 | 16.02 | 15.15 | 15.60 | 8,458 | +0.44(+2.90%) |
May 13, 2022 | 15.30 | 15.45 | 15.15 | 15.16 | 13,399 | +0.01(+0.07%) |
May 12, 2022 | 14.25 | 15.30 | 13.65 | 15.15 | 57,607 | +1.22(+8.74%) |
May 11, 2022 | 13.95 | 14.25 | 13.65 | 13.93 | 42,450 | -0.55(-3.81%) |
May 10, 2022 | 16.20 | 16.20 | 13.83 | 14.48 | 617,972 | +0.23(+1.64%) |
May 09, 2022 | 14.40 | 14.78 | 13.50 | 14.25 | 40,839 | -0.90(-5.94%) |
May 06, 2022 | 14.85 | 15.15 | 14.40 | 15.15 | 13,804 | +0.08(+0.50%) |
May 05, 2022 | 14.89 | 15.27 | 14.70 | 15.07 | 14,414 | -0.23(-1.47%) |
May 04, 2022 | 14.85 | 15.45 | 14.47 | 15.30 | 9,194 | +0.15(+0.99%) |
May 03, 2022 | 14.85 | 15.45 | 14.40 | 15.15 | 39,849 | +0.00(+0.00%) |
May 02, 2022 | 15.00 | 15.45 | 14.25 | 15.15 | 57,014 | +0.20(+1.35%) |
Apr 29, 2022 | 15.00 | 15.45 | 14.85 | 14.95 | 63,553 | +0.25(+1.68%) |
Apr 28, 2022 | 14.85 | 15.30 | 14.55 | 14.70 | 5,033 | -0.45(-2.97%) |
Apr 27, 2022 | 15.15 | 15.75 | 14.70 | 15.15 | 12,570 | +0.15(+1.00%) |
Apr 26, 2022 | 15.15 | 15.45 | 14.40 | 15.00 | 12,136 | -0.15(-0.99%) |
Apr 25, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 19,814 | +1.25(+9.02%) |
Apr 22, 2022 | 13.80 | 14.85 | 13.65 | 13.90 | 23,692 | -0.06(-0.41%) |
Apr 21, 2022 | 14.25 | 15.00 | 13.74 | 13.95 | 9,826 | -0.75(-5.10%) |
Apr 20, 2022 | 15.30 | 15.37 | 14.40 | 14.70 | 22,700 | -0.90(-5.75%) |
Apr 19, 2022 | 14.55 | 15.60 | 14.55 | 15.60 | 21,872 | +0.81(+5.48%) |
Apr 18, 2022 | 15.60 | 15.60 | 14.55 | 14.79 | 56,508 | -0.29(-1.89%) |
Apr 14, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 12,233 | -0.38(-2.43%) |
Apr 13, 2022 | 15.15 | 15.60 | 15.00 | 15.45 | 12,592 | +0.45(+3.00%) |
Apr 12, 2022 | 15.30 | 15.60 | 15.00 | 15.00 | 25,502 | -0.30(-1.96%) |
Apr 11, 2022 | 15.75 | 15.75 | 15.15 | 15.30 | 27,790 | -0.60(-3.77%) |
Apr 08, 2022 | 15.90 | 16.35 | 15.75 | 15.90 | 16,411 | -0.45(-2.75%) |
Apr 07, 2022 | 16.35 | 16.65 | 15.75 | 16.35 | 22,116 | +0.00(+0.00%) |
Apr 06, 2022 | 16.20 | 16.88 | 16.05 | 16.35 | 25,929 | +0.30(+1.87%) |
Apr 05, 2022 | 17.85 | 17.85 | 15.90 | 16.05 | 70,438 | -1.80(-10.08%) |
Apr 04, 2022 | 18.15 | 18.29 | 17.25 | 17.85 | 41,381 | +0.00(+0.00%) |
Apr 01, 2022 | 17.55 | 18.30 | 17.40 | 17.85 | 66,591 | +0.60(+3.48%) |
Mar 31, 2022 | 18.90 | 19.05 | 16.95 | 17.25 | 101,954 | -1.80(-9.45%) |
Mar 30, 2022 | 18.60 | 19.80 | 18.60 | 19.05 | 73,699 | +0.00(+0.00%) |
Mar 29, 2022 | 19.80 | 20.10 | 18.60 | 19.05 | 221,992 | -2.85(-13.01%) |
Mar 28, 2022 | 24.45 | 25.05 | 21.00 | 21.90 | 2,710,605 | +5.25(+31.53%) |
Mar 25, 2022 | 19.35 | 19.35 | 16.65 | 16.65 | 49,891 | -2.85(-14.62%) |
Mar 24, 2022 | 19.50 | 19.80 | 18.30 | 19.50 | 36,968 | -0.60(-2.99%) |
Mar 23, 2022 | 20.25 | 20.55 | 18.75 | 20.10 | 67,925 | -1.20(-5.63%) |
Mar 22, 2022 | 23.25 | 23.55 | 19.95 | 21.30 | 849,749 | +1.80(+9.23%) |
Mar 21, 2022 | 19.20 | 20.55 | 17.85 | 19.50 | 41,067 | +0.15(+0.78%) |
Mar 18, 2022 | 17.70 | 19.35 | 17.40 | 19.35 | 27,516 | +1.80(+10.26%) |
Mar 17, 2022 | 16.65 | 18.00 | 16.65 | 17.55 | 12,119 | +0.90(+5.41%) |
Mar 16, 2022 | 16.80 | 16.80 | 15.30 | 16.65 | 17,544 | +1.35(+8.82%) |
Mar 15, 2022 | 14.25 | 15.75 | 13.67 | 15.30 | 10,902 | +0.81(+5.58%) |
Mar 14, 2022 | 15.75 | 15.75 | 14.40 | 14.49 | 13,513 | -1.71(-10.55%) |
Mar 11, 2022 | 16.95 | 17.70 | 15.90 | 16.20 | 8,505 | -0.75(-4.42%) |
Mar 10, 2022 | 17.70 | 17.85 | 16.50 | 16.95 | 11,663 | -0.75(-4.24%) |
Mar 09, 2022 | 16.65 | 18.45 | 16.52 | 17.70 | 14,395 | +0.75(+4.42%) |
Mar 08, 2022 | 16.80 | 18.45 | 16.20 | 16.95 | 19,854 | -1.50(-8.13%) |
Mar 07, 2022 | 15.00 | 18.75 | 15.00 | 18.45 | 33,961 | +3.30(+21.78%) |
Mar 04, 2022 | 15.15 | 15.68 | 15.00 | 15.15 | 12,151 | -0.45(-2.88%) |
Mar 03, 2022 | 15.60 | 16.05 | 15.00 | 15.60 | 7,870 | -0.30(-1.89%) |
Mar 02, 2022 | 15.75 | 16.35 | 15.30 | 15.90 | 7,776 | +0.15(+0.95%) |
Mar 01, 2022 | 14.40 | 15.90 | 14.27 | 15.75 | 14,468 | +1.20(+8.27%) |
Feb 28, 2022 | 13.92 | 15.00 | 13.92 | 14.55 | 5,110 | +0.29(+2.06%) |
Feb 25, 2022 | 14.04 | 15.15 | 14.24 | 14.25 | 12,966 | +0.30(+2.17%) |
Feb 24, 2022 | 13.80 | 14.42 | 12.30 | 13.95 | 42,084 | -1.05(-7.00%) |
Feb 23, 2022 | 15.00 | 15.45 | 14.84 | 15.00 | 9,268 | +0.00(+0.00%) |
Feb 22, 2022 | 14.40 | 15.30 | 14.40 | 15.00 | 9,707 | +0.30(+2.04%) |
Feb 18, 2022 | 14.70 | 0 | -0.60(-3.92%) | |||
Feb 17, 2022 | 14.84 | 15.82 | 14.84 | 15.30 | 14,777 | +0.00(+0.00%) |
Feb 16, 2022 | 15.15 | 15.30 | 14.70 | 15.30 | 4,978 | +0.00(+0.00%) |
Feb 15, 2022 | 14.70 | 15.45 | 14.70 | 15.30 | 16,870 | +0.75(+5.15%) |
Feb 14, 2022 | 15.00 | 15.00 | 14.41 | 14.55 | 4,684 | +0.11(+0.73%) |
Feb 11, 2022 | 15.00 | 15.45 | 14.41 | 14.45 | 11,963 | -0.71(-4.65%) |
Feb 10, 2022 | 15.30 | 16.20 | 14.25 | 15.15 | 20,550 | -0.60(-3.81%) |
Feb 09, 2022 | 14.70 | 15.90 | 14.70 | 15.75 | 16,840 | +1.35(+9.37%) |
Feb 08, 2022 | 15.15 | 15.30 | 14.09 | 14.40 | 17,485 | -0.51(-3.42%) |
Feb 07, 2022 | 14.55 | 15.45 | 14.55 | 14.91 | 11,540 | +0.21(+1.42%) |
Feb 04, 2022 | 15.00 | 15.15 | 14.55 | 14.70 | 29,427 | +0.15(+1.03%) |
Feb 03, 2022 | 16.05 | 14.55 | 14.55 | 28,108 | -1.65(-10.18%) | |
Feb 02, 2022 | 17.40 | 17.55 | 16.20 | 16.20 | 7,796 | -0.75(-4.42%) |