Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.820 | 3.120 | 2.724 | 3.090 | 36,575 | +0.26(+9.30%) |
Dec 29, 2022 | 2.581 | 2.910 | 2.581 | 2.827 | 9,972 | +0.18(+6.68%) |
Dec 28, 2022 | 3.000 | 3.000 | 2.568 | 2.650 | 17,439 | -0.15(-5.36%) |
Dec 27, 2022 | 2.930 | 2.950 | 2.800 | 2.800 | 12,399 | -0.05(-1.75%) |
Dec 23, 2022 | 2.758 | 3.109 | 2.750 | 2.850 | 32,000 | +0.11(+4.01%) |
Dec 22, 2022 | 2.820 | 2.909 | 2.720 | 2.740 | 3,178 | -0.05(-1.79%) |
Dec 21, 2022 | 2.800 | 2.894 | 2.650 | 2.790 | 3,199 | -0.02(-0.71%) |
Dec 20, 2022 | 2.780 | 2.820 | 2.570 | 2.810 | 12,358 | -0.04(-1.40%) |
Dec 19, 2022 | 2.790 | 2.988 | 2.675 | 2.850 | 36,992 | +0.21(+7.95%) |
Dec 16, 2022 | 2.920 | 3.010 | 2.600 | 2.640 | 39,248 | -0.28(-9.59%) |
Dec 15, 2022 | 2.610 | 3.160 | 2.607 | 2.920 | 52,100 | +0.21(+7.95%) |
Dec 14, 2022 | 2.670 | 2.725 | 2.460 | 2.705 | 17,860 | -0.15(-5.09%) |
Dec 13, 2022 | 2.550 | 3.400 | 2.500 | 2.850 | 307,226 | +0.37(+14.69%) |
Dec 12, 2022 | 2.460 | 2.570 | 2.460 | 2.485 | 12,048 | -0.05(-2.01%) |
Dec 09, 2022 | 2.430 | 2.573 | 2.428 | 2.536 | 8,810 | +0.13(+5.23%) |
Dec 08, 2022 | 2.520 | 2.570 | 2.397 | 2.410 | 15,426 | -0.18(-6.95%) |
Dec 07, 2022 | 2.670 | 2.745 | 2.440 | 2.590 | 48,587 | -0.16(-5.82%) |
Dec 06, 2022 | 3.080 | 3.380 | 2.680 | 2.750 | 51,688 | -0.36(-11.58%) |
Dec 05, 2022 | 3.160 | 3.160 | 3.001 | 3.110 | 18,971 | +0.07(+2.30%) |
Dec 02, 2022 | 2.930 | 3.510 | 2.930 | 3.040 | 66,096 | +0.11(+3.75%) |
Dec 01, 2022 | 2.950 | 3.046 | 2.910 | 2.930 | 11,158 | +0.03(+1.03%) |
Nov 30, 2022 | 3.130 | 3.145 | 2.870 | 2.900 | 16,305 | -0.25(-7.94%) |
Nov 29, 2022 | 3.130 | 3.260 | 2.900 | 3.150 | 43,799 | +0.25(+8.62%) |
Nov 28, 2022 | 3.190 | 3.340 | 2.880 | 2.900 | 48,327 | -0.30(-9.38%) |
Nov 25, 2022 | 3.190 | 3.260 | 3.120 | 3.200 | 8,477 | +0.01(+0.31%) |
Nov 23, 2022 | 3.390 | 3.409 | 3.060 | 3.190 | 63,402 | -0.07(-2.15%) |
Nov 22, 2022 | 2.890 | 3.430 | 2.671 | 3.260 | 120,194 | +0.41(+14.59%) |
Nov 21, 2022 | 2.850 | 2.940 | 2.720 | 2.845 | 37,174 | -0.18(-6.11%) |
Nov 18, 2022 | 2.840 | 3.050 | 2.621 | 3.030 | 67,467 | +0.08(+2.71%) |
Nov 17, 2022 | 2.740 | 3.080 | 2.670 | 2.950 | 96,738 | -0.30(-9.23%) |
Nov 16, 2022 | 3.900 | 3.990 | 2.380 | 3.250 | 568,298 | -0.65(-16.62%) |
Nov 15, 2022 | 3.000 | 7.718 | 2.840 | 3.898 | 2,621,488 | +1.03(+35.82%) |
Nov 14, 2022 | 3.138 | 3.420 | 2.800 | 2.870 | 12,038 | -0.27(-8.54%) |
Nov 11, 2022 | 3.398 | 3.398 | 2.978 | 3.138 | 7,918 | +0.16(+5.37%) |
Nov 10, 2022 | 2.964 | 3.208 | 2.842 | 2.978 | 3,629 | -0.17(-5.40%) |
Nov 09, 2022 | 3.000 | 3.200 | 2.700 | 3.148 | 4,560 | +0.05(+1.55%) |
Nov 08, 2022 | 3.544 | 3.590 | 2.800 | 3.100 | 14,010 | -0.44(-12.53%) |
Nov 07, 2022 | 3.440 | 3.800 | 3.440 | 3.544 | 6,931 | +0.31(+9.72%) |
Nov 04, 2022 | 3.100 | 3.350 | 3.100 | 3.230 | 4,051 | +0.00(+0.06%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.102 | 3.228 | 8,315 | -0.33(-9.38%) |
Nov 02, 2022 | 3.590 | 3.650 | 3.402 | 3.562 | 8,320 | +0.04(+1.14%) |
Nov 01, 2022 | 3.400 | 3.680 | 3.400 | 3.522 | 13,822 | +0.04(+1.21%) |
Oct 31, 2022 | 4.000 | 4.076 | 3.400 | 3.480 | 11,499 | +0.12(+3.51%) |
Oct 28, 2022 | 3.478 | 3.722 | 3.200 | 3.362 | 17,342 | -0.22(-6.09%) |
Oct 27, 2022 | 3.782 | 3.930 | 3.502 | 3.580 | 10,278 | -0.15(-3.92%) |
Oct 26, 2022 | 3.620 | 4.298 | 3.500 | 3.726 | 31,793 | -0.03(-0.69%) |
Oct 25, 2022 | 3.600 | 3.948 | 3.040 | 3.752 | 47,705 | -0.51(-11.97%) |
Oct 24, 2022 | 4.504 | 4.504 | 3.400 | 4.262 | 24,640 | -0.24(-5.42%) |
Oct 21, 2022 | 5.500 | 5.500 | 1.592 | 4.506 | 111,668 | -1.09(-19.54%) |
Oct 20, 2022 | 6.200 | 6.814 | 5.220 | 5.600 | 74,339 | -1.20(-17.65%) |
Oct 19, 2022 | 7.000 | 11.20 | 6.200 | 6.800 | 1,980,920 | +2.16(+46.55%) |
Oct 18, 2022 | 5.676 | 5.676 | 4.378 | 4.640 | 31,924 | -0.16(-3.33%) |
Oct 17, 2022 | 4.600 | 5.676 | 4.610 | 4.800 | 2,648 | -0.30(-5.88%) |
Oct 14, 2022 | 4.998 | 5.948 | 4.998 | 5.100 | 2,073 | +0.09(+1.76%) |
Oct 13, 2022 | 5.010 | 5.502 | 5.010 | 5.012 | 2,890 | -0.09(-1.73%) |
Oct 12, 2022 | 5.798 | 5.798 | 5.100 | 5.100 | 5,491 | -0.50(-8.93%) |
Oct 11, 2022 | 6.144 | 6.144 | 5.392 | 5.600 | 3,265 | -0.74(-11.67%) |
Oct 10, 2022 | 6.400 | 6.468 | 6.340 | 6.340 | 2,969 | +0.00(+0.00%) |
Oct 07, 2022 | 7.402 | 7.800 | 6.332 | 6.340 | 1,032 | -0.81(-11.28%) |
Oct 06, 2022 | 6.842 | 7.320 | 6.842 | 7.146 | 1,018 | -0.06(-0.78%) |
Oct 05, 2022 | 7.806 | 7.806 | 7.068 | 7.202 | 579 | -0.42(-5.56%) |
Oct 04, 2022 | 7.600 | 7.806 | 7.400 | 7.626 | 1,005 | +0.29(+3.90%) |
Oct 03, 2022 | 6.660 | 8.580 | 6.660 | 7.340 | 6,542 | +0.33(+4.71%) |
Sep 30, 2022 | 7.694 | 8.026 | 7.000 | 7.010 | 1,558 | -0.82(-10.52%) |
Sep 29, 2022 | 7.600 | 8.090 | 7.600 | 7.834 | 495 | -0.29(-3.52%) |
Sep 28, 2022 | 7.904 | 8.120 | 7.600 | 8.120 | 926 | -0.46(-5.36%) |
Sep 27, 2022 | 7.072 | 8.580 | 6.744 | 8.580 | 1,132 | +1.21(+16.48%) |
Sep 26, 2022 | 7.000 | 8.142 | 7.000 | 7.366 | 882 | -0.38(-4.95%) |
Sep 23, 2022 | 8.000 | 8.000 | 7.148 | 7.750 | 856 | -0.05(-0.64%) |
Sep 22, 2022 | 8.200 | 8.202 | 7.000 | 7.800 | 2,584 | -0.80(-9.30%) |
Sep 21, 2022 | 8.016 | 8.600 | 8.002 | 8.600 | 425 | +0.31(+3.69%) |
Sep 20, 2022 | 8.400 | 8.400 | 7.802 | 8.294 | 427 | -0.11(-1.26%) |
Sep 19, 2022 | 8.400 | 8.402 | 7.800 | 8.400 | 4,889 | -0.20(-2.33%) |
Sep 16, 2022 | 8.800 | 8.800 | 8.220 | 8.600 | 1,427 | -0.26(-2.89%) |
Sep 15, 2022 | 8.814 | 9.180 | 8.402 | 8.856 | 3,175 | +0.46(+5.48%) |
Sep 14, 2022 | 8.776 | 8.998 | 8.220 | 8.396 | 1,823 | -0.38(-4.33%) |
Sep 13, 2022 | 8.522 | 8.950 | 8.520 | 8.776 | 635 | +0.17(+1.93%) |
Sep 12, 2022 | 9.296 | 9.296 | 8.550 | 8.610 | 1,122 | -0.39(-4.33%) |
Sep 09, 2022 | 9.004 | 9.456 | 7.762 | 9.000 | 10,291 | -0.05(-0.60%) |
Sep 08, 2022 | 9.100 | 9.480 | 9.054 | 9.054 | 524 | +0.05(+0.60%) |
Sep 07, 2022 | 9.400 | 10.04 | 9.000 | 9.000 | 2,465 | -0.30(-3.23%) |
Sep 06, 2022 | 9.328 | 9.806 | 9.300 | 9.300 | 789 | -0.30(-3.12%) |
Sep 02, 2022 | 10.20 | 10.20 | 9.564 | 9.600 | 1,429 | -0.40(-4.00%) |
Sep 01, 2022 | 11.60 | 11.60 | 9.666 | 10.00 | 2,445 | -1.20(-10.71%) |
Aug 31, 2022 | 10.45 | 11.60 | 10.45 | 11.20 | 977 | +0.18(+1.60%) |
Aug 30, 2022 | 10.69 | 11.60 | 10.69 | 11.02 | 964 | -0.24(-2.10%) |
Aug 29, 2022 | 11.20 | 11.26 | 10.05 | 11.26 | 1,265 | +0.06(+0.54%) |
Aug 26, 2022 | 11.11 | 11.20 | 11.05 | 11.20 | 225 | +0.00(+0.00%) |
Aug 25, 2022 | 11.40 | 11.81 | 11.00 | 11.20 | 1,200 | -0.28(-2.47%) |
Aug 24, 2022 | 11.20 | 11.58 | 10.80 | 11.48 | 1,893 | +0.10(+0.91%) |
Aug 23, 2022 | 11.20 | 11.40 | 11.10 | 11.38 | 691 | +0.58(+5.37%) |
Aug 22, 2022 | 10.55 | 11.20 | 10.40 | 10.80 | 903 | +0.25(+2.41%) |
Aug 19, 2022 | 11.58 | 11.58 | 10.40 | 10.55 | 1,098 | -0.25(-2.33%) |
Aug 18, 2022 | 10.94 | 11.00 | 10.20 | 10.80 | 3,831 | +0.02(+0.17%) |
Aug 17, 2022 | 11.20 | 11.29 | 10.00 | 10.78 | 3,185 | -0.22(-2.00%) |
Aug 16, 2022 | 11.10 | 11.58 | 11.00 | 11.00 | 472 | -0.41(-3.56%) |
Aug 15, 2022 | 12.20 | 12.40 | 11.22 | 11.41 | 5,242 | -0.59(-4.95%) |
Aug 12, 2022 | 13.40 | 13.40 | 11.78 | 12.00 | 6,690 | -1.76(-12.82%) |
Aug 11, 2022 | 14.00 | 14.60 | 13.44 | 13.76 | 4,590 | +0.48(+3.64%) |
Aug 10, 2022 | 12.80 | 14.00 | 12.80 | 13.28 | 1,731 | +0.08(+0.59%) |
Aug 09, 2022 | 13.62 | 14.40 | 13.00 | 13.20 | 1,678 | -0.40(-2.93%) |
Aug 08, 2022 | 13.20 | 13.77 | 13.03 | 13.60 | 2,397 | +0.12(+0.92%) |
Aug 05, 2022 | 14.00 | 14.00 | 13.20 | 13.48 | 1,176 | -0.04(-0.28%) |
Aug 04, 2022 | 13.60 | 14.40 | 13.00 | 13.51 | 4,753 | +0.47(+3.62%) |
Aug 03, 2022 | 12.88 | 13.40 | 12.41 | 13.04 | 3,792 | +0.44(+3.51%) |
Aug 02, 2022 | 12.60 | 12.90 | 11.40 | 12.60 | 3,417 | +0.40(+3.28%) |
Aug 01, 2022 | 10.60 | 12.40 | 10.68 | 12.20 | 7,752 | +1.43(+13.32%) |
Jul 29, 2022 | 10.40 | 10.77 | 10.11 | 10.77 | 750 | +0.32(+3.10%) |
Jul 28, 2022 | 10.00 | 10.80 | 10.00 | 10.44 | 808 | +0.44(+4.42%) |
Jul 27, 2022 | 10.00 | 10.80 | 10.00 | 10.00 | 1,312 | -0.01(-0.10%) |
Jul 26, 2022 | 10.40 | 10.59 | 10.01 | 10.01 | 505 | -0.58(-5.46%) |
Jul 25, 2022 | 10.22 | 10.80 | 10.22 | 10.59 | 546 | +0.35(+3.46%) |
Jul 22, 2022 | 10.20 | 11.00 | 10.20 | 10.23 | 2,448 | +0.51(+5.20%) |
Jul 21, 2022 | 10.00 | 10.45 | 9.698 | 9.728 | 1,617 | -0.27(-2.72%) |
Jul 20, 2022 | 10.60 | 10.60 | 10.00 | 10.00 | 952 | -0.59(-5.59%) |
Jul 19, 2022 | 10.20 | 11.00 | 10.20 | 10.59 | 492 | +0.31(+3.06%) |
Jul 18, 2022 | 10.60 | 11.00 | 10.20 | 10.28 | 916 | -0.12(-1.19%) |
Jul 15, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 242 | +0.00(+0.02%) |
Jul 14, 2022 | 10.27 | 10.40 | 10.20 | 10.40 | 165 | +0.00(+0.00%) |
Jul 13, 2022 | 10.02 | 10.40 | 10.02 | 10.40 | 576 | +0.20(+1.96%) |
Jul 12, 2022 | 10.21 | 10.80 | 9.780 | 10.20 | 503 | -0.23(-2.24%) |
Jul 11, 2022 | 10.64 | 11.00 | 10.20 | 10.43 | 716 | -0.21(-1.95%) |
Jul 08, 2022 | 10.29 | 10.89 | 10.29 | 10.64 | 246 | +0.35(+3.40%) |
Jul 07, 2022 | 10.94 | 11.40 | 9.800 | 10.29 | 4,639 | -0.65(-5.96%) |
Jul 06, 2022 | 10.93 | 11.40 | 10.82 | 10.94 | 1,005 | +0.81(+8.04%) |
Jul 05, 2022 | 10.80 | 11.14 | 9.808 | 10.13 | 1,717 | -0.92(-8.31%) |
Jul 01, 2022 | 10.90 | 11.13 | 10.58 | 11.05 | 377 | +0.35(+3.31%) |
Jun 30, 2022 | 10.22 | 10.69 | 10.07 | 10.69 | 822 | -0.09(-0.87%) |
Jun 29, 2022 | 11.76 | 12.00 | 9.800 | 10.79 | 3,712 | -0.81(-6.97%) |
Jun 28, 2022 | 11.20 | 11.80 | 11.20 | 11.60 | 1,421 | -0.20(-1.73%) |
Jun 27, 2022 | 10.68 | 11.80 | 10.68 | 11.80 | 2,283 | +1.12(+10.45%) |
Jun 24, 2022 | 10.20 | 10.68 | 9.706 | 10.68 | 1,184 | +0.54(+5.28%) |
Jun 23, 2022 | 10.00 | 10.70 | 9.700 | 10.15 | 684 | +0.55(+5.71%) |
Jun 22, 2022 | 9.704 | 10.74 | 9.600 | 9.600 | 459 | -0.24(-2.44%) |
Jun 21, 2022 | 10.40 | 10.72 | 9.600 | 9.840 | 1,388 | -0.55(-5.33%) |
Jun 17, 2022 | 11.20 | 11.20 | 9.464 | 10.39 | 1,454 | -0.79(-7.10%) |
Jun 16, 2022 | 11.20 | 11.31 | 10.53 | 11.19 | 1,145 | +0.19(+1.71%) |
Jun 15, 2022 | 11.00 | 11.40 | 10.05 | 11.00 | 3,382 | +0.93(+9.19%) |
Jun 14, 2022 | 9.802 | 11.56 | 9.412 | 10.07 | 1,838 | +0.11(+1.14%) |
Jun 13, 2022 | 10.60 | 10.60 | 9.800 | 9.960 | 501 | -0.24(-2.35%) |
Jun 10, 2022 | 10.44 | 10.54 | 9.800 | 10.20 | 879 | -0.24(-2.30%) |
Jun 09, 2022 | 11.05 | 11.05 | 10.44 | 10.44 | 596 | -0.42(-3.90%) |
Jun 08, 2022 | 11.00 | 11.20 | 10.80 | 10.86 | 1,118 | +0.06(+0.59%) |
Jun 07, 2022 | 10.80 | 11.23 | 10.40 | 10.80 | 1,115 | -0.03(-0.28%) |
Jun 06, 2022 | 10.60 | 10.88 | 10.45 | 10.83 | 415 | +0.51(+4.94%) |
Jun 03, 2022 | 10.40 | 10.51 | 10.13 | 10.32 | 1,607 | +0.19(+1.84%) |
Jun 02, 2022 | 9.918 | 10.34 | 9.918 | 10.13 | 713 | -0.07(-0.65%) |
Jun 01, 2022 | 10.20 | 10.40 | 9.918 | 10.20 | 2,173 | +0.28(+2.84%) |
May 31, 2022 | 9.800 | 9.960 | 9.498 | 9.918 | 1,374 | +0.06(+0.63%) |
May 27, 2022 | 10.00 | 10.00 | 9.220 | 9.856 | 2,097 | +0.26(+2.67%) |
May 26, 2022 | 9.500 | 10.19 | 9.500 | 9.600 | 3,440 | -0.46(-4.53%) |
May 25, 2022 | 9.420 | 10.60 | 9.420 | 10.06 | 3,350 | +0.18(+1.84%) |
May 24, 2022 | 9.426 | 10.00 | 9.400 | 9.874 | 1,351 | +0.05(+0.55%) |
May 23, 2022 | 9.802 | 9.942 | 9.664 | 9.820 | 955 | +0.22(+2.27%) |
May 20, 2022 | 9.598 | 10.00 | 9.200 | 9.602 | 667 | -0.42(-4.19%) |
May 19, 2022 | 9.810 | 10.15 | 9.810 | 10.02 | 601 | +0.51(+5.38%) |
May 18, 2022 | 10.15 | 10.16 | 9.406 | 9.510 | 1,101 | -0.63(-6.19%) |
May 17, 2022 | 10.30 | 10.30 | 9.318 | 10.14 | 3,289 | -0.06(-0.63%) |
May 16, 2022 | 10.60 | 10.70 | 10.08 | 10.20 | 1,583 | +0.20(+2.02%) |
May 13, 2022 | 8.738 | 10.74 | 7.754 | 10.00 | 3,736 | -0.28(-2.72%) |
May 12, 2022 | 10.10 | 10.80 | 8.402 | 10.28 | 3,563 | -0.05(-0.52%) |
May 11, 2022 | 10.22 | 10.65 | 10.22 | 10.33 | 833 | -0.07(-0.63%) |
May 10, 2022 | 10.20 | 10.65 | 10.10 | 10.40 | 2,020 | +0.20(+1.96%) |
May 09, 2022 | 10.91 | 11.42 | 10.14 | 10.20 | 4,033 | -1.20(-10.53%) |
May 06, 2022 | 12.00 | 12.00 | 11.20 | 11.40 | 3,397 | -0.64(-5.35%) |
May 05, 2022 | 12.60 | 12.60 | 12.00 | 12.04 | 909 | -0.63(-4.94%) |
May 04, 2022 | 12.20 | 12.85 | 12.12 | 12.67 | 1,384 | +0.41(+3.34%) |
May 03, 2022 | 13.00 | 13.00 | 12.02 | 12.26 | 5,166 | -1.34(-9.85%) |
May 02, 2022 | 13.10 | 13.60 | 12.80 | 13.60 | 1,188 | -0.06(-0.45%) |
Apr 29, 2022 | 13.80 | 13.80 | 12.95 | 13.66 | 3,136 | +0.46(+3.50%) |
Apr 28, 2022 | 13.60 | 13.60 | 12.40 | 13.20 | 2,822 | +0.80(+6.47%) |
Apr 27, 2022 | 12.60 | 13.15 | 12.22 | 12.40 | 1,866 | -0.30(-2.38%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.60 | 12.70 | 2,071 | -0.90(-6.59%) |
Apr 25, 2022 | 12.70 | 13.97 | 12.60 | 13.60 | 1,604 | +0.79(+6.14%) |
Apr 22, 2022 | 12.84 | 12.95 | 12.61 | 12.81 | 1,906 | -0.01(-0.06%) |
Apr 21, 2022 | 14.00 | 14.00 | 12.80 | 12.82 | 1,145 | -0.69(-5.12%) |
Apr 20, 2022 | 13.94 | 13.94 | 13.42 | 13.51 | 1,052 | -0.29(-2.10%) |
Apr 19, 2022 | 13.80 | 14.00 | 13.32 | 13.80 | 4,626 | +0.04(+0.29%) |
Apr 18, 2022 | 13.76 | 13.76 | 13.04 | 13.76 | 1,759 | +0.23(+1.71%) |
Apr 14, 2022 | 13.76 | 13.76 | 13.20 | 13.53 | 997 | -0.23(-1.67%) |
Apr 13, 2022 | 13.19 | 14.00 | 13.00 | 13.76 | 8,101 | +1.02(+7.97%) |
Apr 12, 2022 | 13.00 | 13.32 | 12.74 | 12.74 | 5,437 | -0.15(-1.15%) |
Apr 11, 2022 | 13.58 | 13.60 | 12.80 | 12.89 | 7,164 | -0.69(-5.07%) |
Apr 08, 2022 | 13.60 | 14.37 | 13.56 | 13.58 | 3,390 | -0.11(-0.77%) |
Apr 07, 2022 | 14.00 | 14.20 | 13.40 | 13.68 | 2,085 | -0.32(-2.29%) |
Apr 06, 2022 | 14.78 | 14.78 | 13.62 | 14.00 | 2,094 | -0.27(-1.91%) |
Apr 05, 2022 | 14.73 | 15.00 | 14.20 | 14.28 | 3,290 | -0.61(-4.08%) |
Apr 04, 2022 | 15.00 | 15.80 | 14.20 | 14.88 | 16,317 | +0.68(+4.82%) |
Apr 01, 2022 | 14.80 | 15.00 | 14.06 | 14.20 | 3,243 | -0.40(-2.74%) |
Mar 31, 2022 | 15.40 | 15.66 | 14.60 | 14.60 | 4,944 | -0.20(-1.35%) |
Mar 30, 2022 | 15.29 | 15.29 | 14.60 | 14.80 | 10,592 | -0.60(-3.90%) |
Mar 29, 2022 | 15.09 | 16.00 | 15.09 | 15.40 | 11,268 | +0.01(+0.04%) |
Mar 28, 2022 | 14.60 | 16.00 | 14.60 | 15.39 | 11,768 | +0.79(+5.44%) |
Mar 25, 2022 | 15.20 | 15.56 | 14.21 | 14.60 | 5,361 | -0.56(-3.69%) |
Mar 24, 2022 | 15.50 | 15.56 | 14.82 | 15.16 | 7,089 | -0.09(-0.62%) |
Mar 23, 2022 | 16.60 | 16.78 | 14.92 | 15.25 | 20,572 | -1.38(-8.32%) |
Mar 22, 2022 | 15.84 | 21.20 | 15.00 | 16.64 | 279,182 | +2.24(+15.54%) |
Mar 21, 2022 | 14.80 | 15.40 | 14.20 | 14.40 | 6,900 | -0.42(-2.85%) |
Mar 18, 2022 | 14.40 | 15.00 | 14.33 | 14.82 | 4,652 | +0.42(+2.92%) |
Mar 17, 2022 | 13.60 | 14.40 | 13.20 | 14.40 | 3,615 | +0.74(+5.43%) |
Mar 16, 2022 | 13.60 | 13.85 | 12.86 | 13.66 | 6,777 | +0.38(+2.86%) |
Mar 15, 2022 | 13.40 | 14.22 | 12.61 | 13.28 | 8,522 | -0.56(-4.06%) |
Mar 14, 2022 | 14.74 | 14.80 | 13.82 | 13.84 | 5,420 | -0.92(-6.24%) |
Mar 11, 2022 | 17.80 | 18.00 | 13.56 | 14.76 | 34,654 | -4.03(-21.45%) |
Mar 10, 2022 | 15.52 | 23.00 | 15.02 | 18.80 | 151,718 | +2.80(+17.47%) |
Mar 09, 2022 | 14.20 | 16.00 | 14.20 | 16.00 | 6,679 | +1.60(+11.11%) |
Mar 08, 2022 | 14.40 | 14.40 | 13.51 | 14.40 | 5,702 | +0.00(+0.00%) |
Mar 07, 2022 | 14.40 | 14.60 | 14.30 | 14.40 | 1,594 | -0.32(-2.17%) |
Mar 04, 2022 | 15.40 | 15.53 | 14.71 | 14.72 | 2,208 | -0.68(-4.42%) |
Mar 03, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 515 | +0.33(+2.18%) |
Mar 02, 2022 | 15.40 | 15.74 | 14.30 | 15.07 | 5,611 | -0.03(-0.19%) |
Mar 01, 2022 | 15.40 | 15.40 | 14.30 | 15.10 | 2,684 | -0.20(-1.31%) |
Feb 28, 2022 | 15.07 | 15.80 | 15.07 | 15.30 | 1,262 | +0.05(+0.30%) |
Feb 25, 2022 | 15.40 | 15.60 | 14.80 | 15.25 | 3,782 | +0.27(+1.83%) |
Feb 24, 2022 | 15.00 | 15.20 | 14.20 | 14.98 | 6,159 | -0.42(-2.73%) |
Feb 23, 2022 | 16.05 | 16.05 | 14.80 | 15.40 | 1,713 | -0.60(-3.75%) |
Feb 22, 2022 | 16.40 | 16.40 | 14.64 | 16.00 | 4,408 | -0.36(-2.20%) |
Feb 18, 2022 | 16.36 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 16.56 | 16.64 | 16.00 | 16.38 | 1,151 | -0.11(-0.64%) |
Feb 16, 2022 | 17.60 | 17.60 | 16.00 | 16.48 | 4,378 | -0.79(-4.55%) |
Feb 15, 2022 | 16.40 | 17.62 | 16.40 | 17.27 | 4,993 | +0.89(+5.46%) |
Feb 14, 2022 | 18.30 | 18.30 | 16.20 | 16.38 | 14,867 | -1.91(-10.43%) |
Feb 11, 2022 | 19.40 | 19.41 | 18.00 | 18.28 | 6,384 | -1.05(-5.43%) |
Feb 10, 2022 | 19.40 | 19.53 | 19.00 | 19.33 | 1,180 | +0.23(+1.20%) |
Feb 09, 2022 | 19.00 | 19.63 | 18.96 | 19.10 | 1,215 | +0.36(+1.90%) |
Feb 08, 2022 | 18.60 | 19.30 | 18.00 | 18.75 | 3,472 | -0.05(-0.28%) |
Feb 07, 2022 | 18.40 | 18.80 | 18.01 | 18.80 | 994 | +0.40(+2.16%) |
Feb 04, 2022 | 18.60 | 18.60 | 17.80 | 18.40 | 2,472 | +0.34(+1.88%) |
Feb 03, 2022 | 18.24 | 18.00 | 18.06 | 1,286 | -0.42(-2.29%) | |
Feb 02, 2022 | 18.80 | 19.00 | 17.80 | 18.48 | 2,628 | -0.25(-1.32%) |
Feb 01, 2022 | 19.00 | 19.20 | 18.60 | 18.73 | 3,193 | -0.27(-1.41%) |
Jan 31, 2022 | 17.80 | 19.06 | 17.80 | 19.00 | 1,320 | +1.20(+6.74%) |
Jan 28, 2022 | 17.27 | 17.81 | 16.80 | 17.80 | 3,107 | +0.20(+1.14%) |
Jan 27, 2022 | 18.60 | 18.68 | 17.20 | 17.60 | 4,260 | -1.00(-5.37%) |
Jan 26, 2022 | 18.20 | 19.80 | 18.00 | 18.60 | 7,358 | +1.09(+6.24%) |
Jan 25, 2022 | 18.40 | 18.40 | 17.51 | 17.51 | 7,399 | +0.31(+1.78%) |
Jan 24, 2022 | 17.80 | 17.80 | 15.67 | 17.20 | 7,461 | -0.80(-4.44%) |
Jan 21, 2022 | 19.27 | 19.27 | 18.00 | 18.00 | 9,967 | -1.27(-6.59%) |
Jan 20, 2022 | 19.60 | 20.00 | 19.04 | 19.27 | 3,630 | -0.50(-2.54%) |
Jan 19, 2022 | 19.00 | 19.80 | 18.64 | 19.77 | 3,227 | +0.63(+3.30%) |
Jan 18, 2022 | 19.60 | 19.86 | 19.11 | 19.14 | 1,469 | -0.66(-3.31%) |
Jan 14, 2022 | 19.80 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 20.20 | 20.40 | 19.60 | 20.20 | 3,724 | +0.20(+1.00%) |
Jan 12, 2022 | 19.80 | 20.20 | 19.40 | 20.00 | 2,867 | +0.38(+1.94%) |
Jan 11, 2022 | 19.00 | 19.80 | 18.53 | 19.62 | 1,326 | +0.22(+1.12%) |
Jan 10, 2022 | 20.01 | 20.01 | 19.00 | 19.40 | 5,086 | -1.00(-4.89%) |
Jan 07, 2022 | 20.40 | 20.40 | 19.90 | 20.40 | 1,968 | -0.20(-0.97%) |
Jan 06, 2022 | 19.80 | 20.60 | 19.43 | 20.60 | 5,581 | +0.40(+1.98%) |
Jan 05, 2022 | 20.40 | 20.70 | 20.06 | 20.20 | 5,306 | -0.20(-0.98%) |
Jan 04, 2022 | 20.40 | 20.80 | 20.20 | 20.40 | 2,821 | -0.20(-0.97%) |