Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.370 | 4.425 | 4.215 | 4.310 | 151,200 | -0.06(-1.37%) |
Dec 29, 2022 | 4.080 | 4.440 | 4.080 | 4.370 | 464,262 | +0.29(+7.11%) |
Dec 28, 2022 | 4.030 | 4.155 | 3.795 | 4.080 | 393,410 | +0.01(+0.25%) |
Dec 27, 2022 | 4.660 | 4.680 | 4.020 | 4.070 | 438,554 | -0.59(-12.66%) |
Dec 23, 2022 | 4.690 | 4.850 | 4.570 | 4.660 | 200,357 | -0.03(-0.64%) |
Dec 22, 2022 | 4.880 | 4.990 | 4.620 | 4.690 | 206,898 | -0.24(-4.87%) |
Dec 21, 2022 | 4.910 | 5.000 | 4.780 | 4.930 | 210,519 | +0.07(+1.44%) |
Dec 20, 2022 | 4.830 | 5.050 | 4.772 | 4.860 | 254,821 | -0.05(-1.02%) |
Dec 19, 2022 | 5.150 | 5.180 | 4.650 | 4.910 | 242,673 | -0.27(-5.21%) |
Dec 16, 2022 | 5.020 | 5.530 | 4.880 | 5.180 | 1,716,282 | +0.02(+0.39%) |
Dec 15, 2022 | 4.690 | 5.180 | 4.690 | 5.160 | 419,430 | +0.34(+7.05%) |
Dec 14, 2022 | 4.590 | 5.000 | 4.560 | 4.820 | 396,980 | +0.11(+2.34%) |
Dec 13, 2022 | 4.850 | 4.930 | 4.570 | 4.710 | 443,350 | +0.09(+1.95%) |
Dec 12, 2022 | 4.930 | 4.930 | 4.595 | 4.620 | 388,891 | -0.31(-6.29%) |
Dec 09, 2022 | 4.640 | 5.040 | 4.640 | 4.930 | 223,142 | +0.18(+3.79%) |
Dec 08, 2022 | 4.870 | 4.950 | 4.650 | 4.750 | 350,924 | -0.07(-1.45%) |
Dec 07, 2022 | 4.780 | 4.920 | 4.750 | 4.820 | 203,172 | +0.02(+0.42%) |
Dec 06, 2022 | 5.000 | 5.280 | 4.670 | 4.800 | 403,672 | -0.23(-4.57%) |
Dec 05, 2022 | 5.250 | 5.350 | 4.810 | 5.030 | 338,263 | -0.29(-5.45%) |
Dec 02, 2022 | 5.260 | 5.780 | 5.200 | 5.320 | 414,430 | +0.10(+1.92%) |
Dec 01, 2022 | 5.560 | 5.710 | 5.110 | 5.220 | 338,853 | -0.49(-8.58%) |
Nov 30, 2022 | 5.670 | 5.870 | 5.500 | 5.710 | 339,258 | -0.03(-0.52%) |
Nov 29, 2022 | 5.570 | 5.840 | 5.530 | 5.740 | 201,566 | +0.15(+2.68%) |
Nov 28, 2022 | 5.940 | 5.985 | 5.490 | 5.590 | 117,804 | -0.51(-8.36%) |
Nov 25, 2022 | 5.550 | 6.172 | 5.530 | 6.100 | 222,759 | +0.43(+7.58%) |
Nov 23, 2022 | 5.240 | 5.850 | 5.220 | 5.670 | 283,113 | +0.40(+7.59%) |
Nov 22, 2022 | 5.330 | 5.450 | 5.190 | 5.270 | 100,982 | -0.04(-0.75%) |
Nov 21, 2022 | 5.270 | 5.360 | 5.160 | 5.310 | 136,047 | -0.07(-1.30%) |
Nov 18, 2022 | 5.780 | 5.800 | 5.300 | 5.380 | 212,612 | -0.37(-6.43%) |
Nov 17, 2022 | 5.750 | 5.840 | 5.600 | 5.750 | 150,774 | -0.08(-1.37%) |
Nov 16, 2022 | 5.960 | 5.990 | 5.700 | 5.830 | 155,786 | -0.21(-3.48%) |
Nov 15, 2022 | 6.270 | 6.380 | 5.940 | 6.040 | 306,876 | -0.05(-0.82%) |
Nov 14, 2022 | 6.010 | 6.320 | 5.785 | 6.090 | 308,490 | +0.08(+1.33%) |
Nov 11, 2022 | 5.870 | 6.380 | 5.845 | 6.010 | 342,565 | +0.05(+0.84%) |
Nov 10, 2022 | 5.560 | 6.030 | 5.560 | 5.960 | 324,492 | +0.59(+10.99%) |
Nov 09, 2022 | 5.910 | 6.010 | 5.310 | 5.370 | 331,124 | -0.62(-10.35%) |
Nov 08, 2022 | 5.570 | 6.280 | 5.530 | 5.990 | 431,292 | +0.48(+8.71%) |
Nov 07, 2022 | 5.560 | 5.730 | 5.420 | 5.510 | 235,752 | -0.02(-0.36%) |
Nov 04, 2022 | 5.780 | 5.780 | 5.300 | 5.530 | 298,945 | -0.14(-2.47%) |
Nov 03, 2022 | 5.320 | 5.840 | 5.290 | 5.670 | 217,271 | +0.21(+3.85%) |
Nov 02, 2022 | 5.620 | 5.400 | 5.460 | 253,627 | -0.14(-2.50%) | |
Nov 01, 2022 | 5.750 | 5.940 | 5.480 | 5.600 | 336,059 | -0.19(-3.28%) |
Oct 31, 2022 | 5.500 | 5.800 | 5.410 | 5.790 | 421,989 | +0.24(+4.32%) |
Oct 28, 2022 | 5.450 | 5.550 | 5.270 | 5.550 | 208,357 | +0.09(+1.65%) |
Oct 27, 2022 | 5.250 | 5.685 | 5.250 | 5.460 | 243,061 | +0.22(+4.20%) |
Oct 26, 2022 | 5.360 | 5.910 | 5.200 | 5.240 | 502,289 | -0.05(-0.95%) |
Oct 25, 2022 | 4.510 | 5.300 | 4.431 | 5.290 | 512,912 | +0.70(+15.25%) |
Oct 24, 2022 | 4.500 | 4.690 | 4.190 | 4.590 | 411,912 | +0.06(+1.32%) |
Oct 21, 2022 | 4.710 | 4.835 | 4.510 | 4.530 | 1,601,269 | -0.14(-3.00%) |
Oct 20, 2022 | 5.040 | 5.300 | 4.590 | 4.670 | 679,458 | -0.43(-8.43%) |
Oct 19, 2022 | 5.020 | 5.250 | 4.970 | 5.100 | 512,153 | -0.03(-0.58%) |
Oct 18, 2022 | 4.900 | 5.350 | 4.860 | 5.130 | 569,034 | +0.34(+7.10%) |
Oct 17, 2022 | 4.780 | 4.890 | 4.650 | 4.790 | 478,252 | +0.11(+2.35%) |
Oct 14, 2022 | 4.730 | 4.880 | 4.585 | 4.680 | 313,976 | -0.05(-1.06%) |
Oct 13, 2022 | 4.700 | 4.910 | 4.580 | 4.730 | 371,901 | -0.15(-3.07%) |
Oct 12, 2022 | 5.120 | 5.120 | 4.790 | 4.880 | 259,441 | -0.22(-4.31%) |
Oct 11, 2022 | 5.010 | 5.150 | 4.760 | 5.100 | 507,834 | +0.08(+1.59%) |
Oct 10, 2022 | 5.220 | 5.300 | 4.850 | 5.020 | 573,888 | -0.27(-5.10%) |
Oct 07, 2022 | 5.370 | 5.450 | 5.140 | 5.290 | 537,616 | -0.17(-3.11%) |
Oct 06, 2022 | 5.680 | 5.900 | 5.410 | 5.460 | 374,140 | -0.24(-4.21%) |
Oct 05, 2022 | 5.770 | 5.830 | 5.285 | 5.700 | 552,619 | -0.12(-2.06%) |
Oct 04, 2022 | 6.260 | 6.289 | 5.515 | 5.820 | 768,987 | -0.32(-5.21%) |
Oct 03, 2022 | 5.580 | 6.240 | 5.460 | 6.140 | 448,758 | +0.60(+10.83%) |
Sep 30, 2022 | 5.210 | 5.660 | 5.210 | 5.540 | 474,599 | +0.16(+2.97%) |
Sep 29, 2022 | 5.560 | 5.770 | 5.320 | 5.380 | 2,095,283 | -0.27(-4.78%) |
Sep 28, 2022 | 5.650 | 5.980 | 5.510 | 5.650 | 635,972 | -0.10(-1.74%) |
Sep 27, 2022 | 5.500 | 6.090 | 5.471 | 5.750 | 745,058 | +0.22(+3.98%) |
Sep 26, 2022 | 5.720 | 6.030 | 5.390 | 5.530 | 786,659 | -0.28(-4.82%) |
Sep 23, 2022 | 6.400 | 6.720 | 5.580 | 5.810 | 1,171,376 | -0.70(-10.75%) |
Sep 22, 2022 | 6.370 | 6.624 | 6.100 | 6.510 | 825,912 | +0.17(+2.68%) |
Sep 21, 2022 | 6.290 | 6.700 | 6.100 | 6.340 | 778,796 | +0.13(+2.09%) |
Sep 20, 2022 | 6.320 | 6.490 | 5.820 | 6.210 | 867,741 | -0.04(-0.64%) |
Sep 19, 2022 | 6.060 | 6.541 | 6.010 | 6.250 | 1,232,111 | +0.28(+4.69%) |
Sep 16, 2022 | 5.390 | 6.190 | 5.202 | 5.970 | 3,530,218 | +0.55(+10.15%) |
Sep 15, 2022 | 5.770 | 5.820 | 5.340 | 5.420 | 1,211,632 | -0.42(-7.19%) |
Sep 14, 2022 | 5.330 | 5.860 | 4.800 | 5.840 | 1,589,311 | +0.58(+11.03%) |
Sep 13, 2022 | 5.360 | 5.390 | 5.000 | 5.260 | 1,068,664 | -0.30(-5.40%) |
Sep 12, 2022 | 5.950 | 6.090 | 5.050 | 5.560 | 1,888,372 | -0.31(-5.28%) |
Sep 09, 2022 | 5.470 | 6.190 | 5.460 | 5.870 | 2,691,813 | +0.58(+10.96%) |
Sep 08, 2022 | 4.800 | 5.440 | 4.710 | 5.290 | 2,064,334 | +0.43(+8.85%) |
Sep 07, 2022 | 3.640 | 4.940 | 3.630 | 4.860 | 5,104,601 | +1.27(+35.38%) |
Sep 06, 2022 | 3.550 | 3.936 | 3.520 | 3.590 | 1,001,588 | +0.04(+1.13%) |
Sep 02, 2022 | 3.470 | 3.660 | 3.400 | 3.550 | 1,480,058 | -0.13(-3.53%) |
Sep 01, 2022 | 3.600 | 3.770 | 3.260 | 3.680 | 2,206,328 | +0.09(+2.51%) |
Aug 31, 2022 | 4.400 | 4.450 | 3.580 | 3.590 | 2,665,867 | -0.72(-16.71%) |
Aug 30, 2022 | 5.760 | 5.760 | 4.000 | 4.310 | 3,891,188 | -1.54(-26.32%) |
Aug 29, 2022 | 9.980 | 10.41 | 5.610 | 5.850 | 3,698,797 | -4.61(-44.07%) |
Aug 26, 2022 | 11.07 | 11.17 | 10.45 | 10.46 | 103,490 | -0.67(-6.02%) |
Aug 25, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 95,396 | +0.19(+1.74%) |
Aug 24, 2022 | 10.65 | 11.15 | 10.65 | 10.94 | 79,915 | +0.34(+3.21%) |
Aug 23, 2022 | 10.91 | 10.91 | 10.59 | 10.60 | 64,452 | -0.23(-2.12%) |
Aug 22, 2022 | 10.94 | 11.21 | 10.48 | 10.83 | 169,058 | -0.20(-1.81%) |
Aug 19, 2022 | 11.60 | 11.60 | 11.00 | 11.03 | 136,538 | -0.77(-6.53%) |
Aug 18, 2022 | 11.16 | 12.19 | 11.14 | 11.80 | 207,949 | +0.42(+3.69%) |
Aug 17, 2022 | 11.14 | 11.47 | 10.71 | 11.38 | 371,644 | +0.13(+1.16%) |
Aug 16, 2022 | 12.11 | 12.47 | 11.25 | 11.25 | 268,814 | -1.00(-8.16%) |
Aug 15, 2022 | 12.24 | 12.42 | 11.91 | 12.25 | 112,019 | -0.25(-2.00%) |
Aug 12, 2022 | 11.51 | 12.50 | 11.08 | 12.50 | 573,173 | +1.02(+8.89%) |
Aug 11, 2022 | 11.61 | 11.79 | 11.29 | 11.48 | 354,939 | -0.09(-0.78%) |
Aug 10, 2022 | 11.39 | 11.64 | 11.18 | 11.57 | 553,683 | +0.52(+4.71%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.80 | 11.05 | 389,041 | -0.69(-5.88%) |
Aug 08, 2022 | 12.18 | 12.50 | 11.62 | 11.74 | 210,371 | -0.20(-1.68%) |
Aug 05, 2022 | 12.15 | 12.50 | 11.84 | 11.94 | 190,391 | -0.06(-0.50%) |
Aug 04, 2022 | 11.93 | 12.20 | 11.80 | 12.00 | 155,923 | +0.02(+0.17%) |
Aug 03, 2022 | 12.02 | 12.38 | 11.97 | 11.98 | 224,424 | -0.02(-0.17%) |
Aug 02, 2022 | 11.74 | 12.50 | 11.74 | 12.00 | 180,057 | +0.20(+1.69%) |
Aug 01, 2022 | 11.98 | 12.43 | 11.67 | 11.80 | 102,954 | -0.44(-3.59%) |
Jul 29, 2022 | 12.20 | 12.72 | 11.96 | 12.24 | 341,845 | +0.06(+0.49%) |
Jul 28, 2022 | 12.30 | 13.78 | 11.39 | 12.18 | 764,832 | +0.72(+6.28%) |
Jul 27, 2022 | 11.89 | 12.24 | 11.41 | 11.46 | 280,508 | -0.11(-0.95%) |
Jul 26, 2022 | 11.18 | 11.66 | 10.93 | 11.57 | 287,271 | +0.27(+2.39%) |
Jul 25, 2022 | 11.39 | 11.70 | 11.16 | 11.30 | 116,448 | -0.18(-1.57%) |
Jul 22, 2022 | 11.77 | 12.10 | 11.40 | 11.48 | 100,349 | -0.07(-0.61%) |
Jul 21, 2022 | 11.73 | 11.98 | 11.37 | 11.55 | 71,639 | -0.21(-1.79%) |
Jul 20, 2022 | 11.92 | 12.24 | 11.67 | 11.76 | 121,676 | -0.06(-0.51%) |
Jul 19, 2022 | 11.84 | 12.14 | 11.54 | 11.82 | 88,865 | +0.28(+2.43%) |
Jul 18, 2022 | 11.08 | 12.00 | 11.08 | 11.54 | 114,696 | +0.63(+5.77%) |
Jul 15, 2022 | 10.63 | 11.17 | 9.940 | 10.91 | 376,975 | -0.11(-1.00%) |
Jul 14, 2022 | 10.98 | 11.13 | 10.50 | 11.02 | 150,343 | +0.02(+0.18%) |
Jul 13, 2022 | 11.03 | 11.34 | 11.00 | 11.00 | 144,008 | -0.37(-3.25%) |
Jul 12, 2022 | 11.15 | 11.58 | 10.96 | 11.37 | 220,344 | +0.24(+2.16%) |
Jul 11, 2022 | 12.61 | 12.61 | 11.10 | 11.13 | 146,739 | -1.68(-13.11%) |
Jul 08, 2022 | 11.57 | 12.93 | 11.30 | 12.81 | 234,881 | +1.16(+9.96%) |
Jul 07, 2022 | 11.85 | 11.95 | 11.41 | 11.65 | 220,044 | +0.05(+0.43%) |
Jul 06, 2022 | 12.24 | 12.30 | 11.51 | 11.60 | 134,657 | -0.68(-5.54%) |
Jul 05, 2022 | 11.50 | 12.28 | 11.03 | 12.28 | 159,765 | +0.57(+4.87%) |
Jul 01, 2022 | 11.42 | 11.95 | 11.42 | 11.71 | 183,213 | +0.31(+2.72%) |
Jun 30, 2022 | 10.88 | 11.50 | 10.75 | 11.40 | 272,262 | +0.34(+3.07%) |
Jun 29, 2022 | 11.90 | 12.00 | 10.76 | 11.06 | 743,844 | -1.15(-9.42%) |
Jun 28, 2022 | 13.48 | 13.57 | 12.15 | 12.21 | 115,285 | -1.21(-9.02%) |
Jun 27, 2022 | 13.06 | 13.61 | 12.87 | 13.42 | 339,086 | +0.19(+1.44%) |
Jun 24, 2022 | 13.90 | 14.08 | 13.17 | 13.23 | 238,220 | -0.60(-4.34%) |
Jun 23, 2022 | 11.00 | 13.95 | 10.78 | 13.83 | 567,237 | +3.19(+29.98%) |
Jun 22, 2022 | 11.18 | 11.43 | 10.61 | 10.64 | 144,852 | -0.92(-7.96%) |
Jun 21, 2022 | 12.38 | 12.38 | 11.49 | 11.56 | 176,291 | -0.64(-5.25%) |
Jun 17, 2022 | 11.89 | 13.23 | 11.52 | 12.20 | 608,256 | +0.27(+2.26%) |
Jun 16, 2022 | 12.07 | 12.15 | 11.49 | 11.93 | 192,280 | -0.61(-4.86%) |
Jun 15, 2022 | 12.49 | 12.81 | 11.31 | 12.54 | 314,979 | +0.31(+2.53%) |
Jun 14, 2022 | 13.29 | 13.46 | 12.03 | 12.23 | 205,846 | -1.07(-8.05%) |
Jun 13, 2022 | 13.36 | 13.55 | 12.97 | 13.30 | 390,702 | -0.48(-3.48%) |
Jun 10, 2022 | 14.33 | 14.42 | 13.71 | 13.78 | 89,519 | -0.78(-5.36%) |
Jun 09, 2022 | 15.10 | 15.43 | 14.53 | 14.56 | 66,745 | -0.63(-4.15%) |
Jun 08, 2022 | 15.75 | 16.09 | 15.03 | 15.19 | 68,747 | -0.61(-3.86%) |
Jun 07, 2022 | 15.66 | 16.05 | 15.47 | 15.80 | 86,546 | -0.10(-0.63%) |
Jun 06, 2022 | 15.71 | 16.20 | 15.50 | 15.90 | 105,060 | +0.71(+4.67%) |
Jun 03, 2022 | 15.40 | 15.61 | 14.96 | 15.19 | 58,363 | -0.26(-1.68%) |
Jun 02, 2022 | 14.18 | 15.84 | 14.18 | 15.45 | 122,252 | +1.44(+10.28%) |
Jun 01, 2022 | 14.54 | 14.78 | 13.73 | 14.01 | 192,823 | -0.85(-5.72%) |
May 31, 2022 | 15.45 | 15.80 | 14.63 | 14.86 | 162,737 | -0.75(-4.80%) |
May 27, 2022 | 15.21 | 15.74 | 15.20 | 15.61 | 136,615 | +0.47(+3.10%) |
May 26, 2022 | 14.96 | 15.38 | 14.96 | 15.14 | 60,561 | +0.04(+0.26%) |
May 25, 2022 | 13.76 | 15.23 | 13.76 | 15.10 | 117,389 | +1.21(+8.71%) |
May 24, 2022 | 13.93 | 14.20 | 13.57 | 13.89 | 50,985 | -0.28(-1.98%) |
May 23, 2022 | 13.89 | 14.17 | 13.30 | 14.17 | 73,720 | +0.62(+4.58%) |
May 20, 2022 | 13.52 | 13.64 | 13.06 | 13.55 | 57,751 | +0.29(+2.19%) |
May 19, 2022 | 12.90 | 13.35 | 12.76 | 13.26 | 89,832 | +0.25(+1.92%) |
May 18, 2022 | 12.39 | 13.08 | 12.39 | 13.01 | 87,206 | +0.41(+3.25%) |
May 17, 2022 | 12.58 | 12.80 | 12.15 | 12.60 | 72,430 | +0.42(+3.45%) |
May 16, 2022 | 12.40 | 12.69 | 12.11 | 12.18 | 77,675 | -0.22(-1.77%) |
May 13, 2022 | 12.11 | 12.94 | 12.06 | 12.40 | 91,983 | +0.57(+4.82%) |
May 12, 2022 | 11.38 | 12.23 | 11.11 | 11.83 | 127,845 | +0.18(+1.55%) |
May 11, 2022 | 12.96 | 12.96 | 11.50 | 11.65 | 191,089 | -1.36(-10.45%) |
May 10, 2022 | 13.53 | 13.73 | 12.30 | 13.01 | 187,692 | +0.17(+1.32%) |
May 09, 2022 | 13.86 | 13.88 | 12.67 | 12.84 | 113,170 | -1.39(-9.77%) |
May 06, 2022 | 14.57 | 14.57 | 14.02 | 14.23 | 129,770 | -0.46(-3.13%) |
May 05, 2022 | 14.97 | 15.08 | 14.25 | 14.69 | 114,732 | -0.29(-1.94%) |
May 04, 2022 | 14.96 | 15.36 | 14.50 | 14.98 | 441,046 | +0.08(+0.54%) |
May 03, 2022 | 14.40 | 15.10 | 14.38 | 14.90 | 189,043 | +0.48(+3.33%) |
May 02, 2022 | 14.04 | 14.43 | 13.88 | 14.42 | 137,971 | +0.37(+2.63%) |
Apr 29, 2022 | 13.48 | 14.12 | 13.48 | 14.05 | 136,614 | +0.45(+3.31%) |
Apr 28, 2022 | 13.44 | 13.85 | 13.01 | 13.60 | 119,152 | +0.38(+2.87%) |
Apr 27, 2022 | 13.07 | 13.44 | 12.85 | 13.22 | 219,066 | +0.29(+2.24%) |
Apr 26, 2022 | 13.89 | 14.09 | 12.45 | 12.93 | 395,460 | -1.73(-11.80%) |
Apr 25, 2022 | 14.00 | 14.86 | 13.52 | 14.66 | 240,128 | +0.42(+2.95%) |
Apr 22, 2022 | 14.70 | 14.91 | 14.08 | 14.24 | 457,124 | -0.50(-3.39%) |
Apr 21, 2022 | 15.27 | 15.65 | 14.59 | 14.74 | 349,028 | -0.37(-2.45%) |
Apr 20, 2022 | 16.00 | 16.26 | 14.96 | 15.11 | 149,443 | -0.77(-4.85%) |
Apr 19, 2022 | 15.40 | 16.09 | 15.10 | 15.88 | 127,348 | +0.61(+3.99%) |
Apr 18, 2022 | 15.42 | 15.69 | 15.05 | 15.27 | 113,309 | -0.33(-2.12%) |
Apr 14, 2022 | 15.30 | 15.98 | 15.06 | 15.60 | 295,708 | +0.30(+1.96%) |
Apr 13, 2022 | 14.83 | 15.51 | 14.41 | 15.30 | 252,468 | +0.47(+3.17%) |
Apr 12, 2022 | 15.89 | 16.16 | 14.52 | 14.83 | 371,607 | -0.80(-5.12%) |
Apr 11, 2022 | 16.14 | 16.44 | 15.51 | 15.63 | 218,104 | -0.43(-2.68%) |
Apr 08, 2022 | 16.36 | 16.66 | 16.02 | 16.06 | 201,676 | -0.37(-2.25%) |
Apr 07, 2022 | 16.51 | 16.86 | 16.02 | 16.43 | 155,425 | -0.06(-0.36%) |
Apr 06, 2022 | 16.43 | 16.67 | 15.85 | 16.49 | 112,701 | -0.13(-0.78%) |
Apr 05, 2022 | 17.76 | 17.95 | 16.58 | 16.62 | 160,946 | -0.75(-4.32%) |
Apr 04, 2022 | 17.48 | 17.93 | 16.93 | 17.37 | 122,372 | -0.11(-0.63%) |
Apr 01, 2022 | 16.82 | 17.53 | 16.72 | 17.48 | 140,208 | +0.84(+5.05%) |
Mar 31, 2022 | 17.69 | 18.20 | 16.34 | 16.64 | 280,924 | -0.98(-5.56%) |
Mar 30, 2022 | 19.37 | 19.37 | 17.54 | 17.62 | 480,810 | -1.66(-8.61%) |
Mar 29, 2022 | 18.62 | 19.59 | 17.98 | 19.28 | 205,181 | +0.59(+3.16%) |
Mar 28, 2022 | 18.55 | 19.36 | 18.49 | 18.69 | 186,678 | +0.01(+0.05%) |
Mar 25, 2022 | 19.08 | 19.30 | 18.00 | 18.68 | 155,262 | -0.30(-1.58%) |
Mar 24, 2022 | 18.71 | 19.10 | 17.67 | 18.98 | 156,104 | -0.12(-0.63%) |
Mar 23, 2022 | 18.82 | 19.85 | 18.82 | 19.10 | 162,112 | +0.17(+0.90%) |
Mar 22, 2022 | 19.77 | 20.45 | 18.77 | 18.93 | 164,712 | -0.83(-4.20%) |
Mar 21, 2022 | 19.09 | 20.19 | 18.69 | 19.76 | 218,308 | +0.41(+2.12%) |
Mar 18, 2022 | 21.09 | 21.53 | 18.70 | 19.35 | 602,732 | -1.98(-9.28%) |
Mar 17, 2022 | 19.76 | 21.50 | 19.54 | 21.33 | 215,588 | +1.41(+7.08%) |
Mar 16, 2022 | 19.91 | 20.83 | 19.38 | 19.92 | 208,623 | +0.20(+1.01%) |
Mar 15, 2022 | 17.89 | 19.87 | 17.89 | 19.72 | 221,950 | +1.53(+8.41%) |
Mar 14, 2022 | 18.53 | 19.00 | 17.80 | 18.19 | 177,534 | -0.49(-2.62%) |
Mar 11, 2022 | 18.22 | 19.29 | 17.73 | 18.68 | 245,888 | +0.38(+2.08%) |
Mar 10, 2022 | 19.85 | 20.08 | 18.08 | 18.30 | 135,976 | -1.91(-9.45%) |
Mar 09, 2022 | 19.51 | 21.00 | 19.50 | 20.21 | 391,489 | +0.64(+3.27%) |
Mar 08, 2022 | 17.28 | 19.83 | 17.01 | 19.57 | 486,661 | +2.67(+15.80%) |
Mar 07, 2022 | 16.20 | 18.00 | 15.79 | 16.90 | 262,947 | +0.82(+5.10%) |
Mar 04, 2022 | 17.06 | 17.59 | 15.88 | 16.08 | 185,375 | -1.09(-6.35%) |
Mar 03, 2022 | 17.15 | 17.53 | 16.64 | 17.17 | 112,226 | -0.01(-0.06%) |
Mar 02, 2022 | 18.19 | 18.67 | 17.00 | 17.18 | 88,073 | -0.90(-4.98%) |
Mar 01, 2022 | 16.64 | 18.70 | 16.31 | 18.08 | 331,569 | +1.53(+9.24%) |
Feb 28, 2022 | 16.10 | 18.78 | 16.10 | 16.55 | 332,885 | +0.90(+5.75%) |
Feb 25, 2022 | 14.98 | 15.75 | 15.16 | 15.65 | 105,718 | +0.76(+5.10%) |
Feb 24, 2022 | 13.24 | 15.20 | 13.04 | 14.89 | 154,980 | +1.10(+7.98%) |
Feb 23, 2022 | 13.99 | 14.35 | 13.72 | 13.79 | 96,068 | -0.21(-1.50%) |
Feb 22, 2022 | 14.69 | 14.81 | 13.92 | 14.00 | 111,206 | -0.92(-6.17%) |
Feb 18, 2022 | 14.92 | 0 | -1.29(-7.96%) | |||
Feb 17, 2022 | 16.71 | 17.29 | 16.07 | 16.21 | 217,353 | -0.55(-3.28%) |
Feb 16, 2022 | 16.50 | 17.26 | 16.50 | 16.76 | 133,217 | +0.12(+0.72%) |
Feb 15, 2022 | 15.92 | 16.69 | 15.49 | 16.64 | 71,611 | +1.12(+7.22%) |
Feb 14, 2022 | 15.47 | 15.85 | 15.15 | 15.52 | 94,143 | +0.05(+0.32%) |
Feb 11, 2022 | 15.60 | 16.25 | 15.21 | 15.47 | 229,625 | -0.06(-0.39%) |
Feb 10, 2022 | 15.09 | 16.29 | 15.09 | 15.53 | 170,935 | -0.04(-0.26%) |
Feb 09, 2022 | 14.79 | 15.70 | 14.72 | 15.57 | 146,753 | +1.18(+8.20%) |
Feb 08, 2022 | 13.71 | 14.44 | 13.71 | 14.39 | 70,430 | +0.53(+3.82%) |
Feb 07, 2022 | 13.62 | 14.18 | 13.62 | 13.86 | 75,093 | +0.32(+2.36%) |
Feb 04, 2022 | 13.42 | 13.86 | 13.04 | 13.54 | 141,148 | +0.09(+0.67%) |
Feb 03, 2022 | 13.50 | 14.21 | 13.45 | 148,718 | -0.37(-2.68%) | |
Feb 02, 2022 | 14.88 | 14.88 | 13.79 | 13.82 | 109,913 | -0.99(-6.68%) |
Feb 01, 2022 | 14.65 | 14.91 | 14.19 | 14.81 | 137,878 | +0.30(+2.07%) |
Jan 31, 2022 | 13.27 | 14.55 | 14.51 | 165,379 | +1.26(+9.51%) | |
Jan 28, 2022 | 13.41 | 13.76 | 13.02 | 13.25 | 265,835 | -0.36(-2.65%) |
Jan 27, 2022 | 14.26 | 14.40 | 13.30 | 13.61 | 163,688 | -0.59(-4.15%) |
Jan 26, 2022 | 14.64 | 14.96 | 13.90 | 14.20 | 157,870 | -0.04(-0.28%) |
Jan 25, 2022 | 14.25 | 14.72 | 13.79 | 14.24 | 141,516 | -0.31(-2.13%) |
Jan 24, 2022 | 13.58 | 14.61 | 12.97 | 14.55 | 491,500 | +0.36(+2.54%) |
Jan 21, 2022 | 15.43 | 15.62 | 14.14 | 14.19 | 437,595 | -1.36(-8.75%) |
Jan 20, 2022 | 16.00 | 16.58 | 15.53 | 15.55 | 391,495 | -0.21(-1.33%) |
Jan 19, 2022 | 15.90 | 16.08 | 15.55 | 15.76 | 178,440 | +0.05(+0.32%) |
Jan 18, 2022 | 15.77 | 16.07 | 15.37 | 15.71 | 222,320 | -0.30(-1.87%) |
Jan 14, 2022 | 16.01 | 0 | +0.59(+3.83%) | |||
Jan 13, 2022 | 15.98 | 16.33 | 15.31 | 15.42 | 141,595 | -0.55(-3.44%) |
Jan 12, 2022 | 16.04 | 16.31 | 15.43 | 15.97 | 249,205 | +0.00(+0.00%) |
Jan 11, 2022 | 15.21 | 16.12 | 14.90 | 15.97 | 183,078 | +0.64(+4.17%) |
Jan 10, 2022 | 16.27 | 16.33 | 14.88 | 15.33 | 368,131 | -1.18(-7.15%) |
Jan 07, 2022 | 17.26 | 17.80 | 16.31 | 16.51 | 269,416 | -0.84(-4.84%) |
Jan 06, 2022 | 16.44 | 17.56 | 15.95 | 17.35 | 379,960 | +0.74(+4.46%) |
Jan 05, 2022 | 16.89 | 17.10 | 16.06 | 16.61 | 567,857 | -1.14(-6.42%) |
Jan 04, 2022 | 18.19 | 18.30 | 17.02 | 17.75 | 672,464 | -0.37(-2.04%) |