Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.60 | 16.30 | 13.60 | 16.30 | 3,407 | +3.30(+25.37%) |
Jan 30, 2023 | 15.30 | 16.00 | 13.00 | 13.00 | 4,836 | -0.60(-4.40%) |
Jan 27, 2023 | 14.90 | 15.60 | 13.00 | 13.60 | 3,238 | -1.33(-8.91%) |
Jan 26, 2023 | 15.20 | 15.20 | 14.59 | 14.93 | 299 | +0.28(+1.91%) |
Jan 25, 2023 | 15.30 | 15.30 | 14.30 | 14.65 | 827 | -0.42(-2.79%) |
Jan 24, 2023 | 15.40 | 15.50 | 15.07 | 15.07 | 1,345 | -0.33(-2.14%) |
Jan 23, 2023 | 17.00 | 17.50 | 14.30 | 15.40 | 5,044 | -2.53(-14.10%) |
Jan 20, 2023 | 17.90 | 18.35 | 17.60 | 17.93 | 471 | -0.27(-1.50%) |
Jan 19, 2023 | 17.20 | 18.80 | 17.20 | 18.20 | 518 | -0.40(-2.15%) |
Jan 18, 2023 | 18.00 | 19.01 | 17.10 | 18.60 | 1,545 | +0.00(+0.00%) |
Jan 17, 2023 | 17.80 | 18.70 | 17.30 | 18.60 | 701 | +1.30(+7.51%) |
Jan 13, 2023 | 17.50 | 18.30 | 17.30 | 17.30 | 2,561 | +0.30(+1.77%) |
Jan 12, 2023 | 16.20 | 17.00 | 16.20 | 17.00 | 157 | +0.50(+3.03%) |
Jan 11, 2023 | 15.10 | 17.50 | 14.80 | 16.50 | 2,140 | +1.70(+11.49%) |
Jan 10, 2023 | 14.40 | 14.80 | 14.40 | 14.80 | 329 | +0.00(+0.00%) |
Jan 09, 2023 | 13.60 | 14.80 | 13.60 | 14.80 | 201 | +0.20(+1.37%) |
Jan 06, 2023 | 14.40 | 14.60 | 12.50 | 14.60 | 4,991 | +0.50(+3.55%) |
Jan 05, 2023 | 13.70 | 14.50 | 13.10 | 14.10 | 1,593 | +0.60(+4.44%) |
Jan 04, 2023 | 14.10 | 14.10 | 13.30 | 13.50 | 701 | -0.60(-4.26%) |
Jan 03, 2023 | 14.00 | 14.10 | 14.00 | 14.10 | 65 | +0.14(+0.99%) |
Dec 30, 2022 | 14.10 | 14.60 | 13.50 | 13.96 | 1,410 | +0.06(+0.45%) |
Dec 29, 2022 | 13.60 | 14.80 | 13.60 | 13.90 | 375 | +0.20(+1.46%) |
Dec 28, 2022 | 14.10 | 14.80 | 13.60 | 13.70 | 367 | -0.90(-6.16%) |
Dec 27, 2022 | 16.10 | 16.90 | 13.60 | 14.60 | 3,197 | -1.16(-7.35%) |
Dec 23, 2022 | 15.30 | 15.78 | 14.95 | 15.76 | 671 | +1.26(+8.68%) |
Dec 22, 2022 | 15.35 | 15.40 | 14.50 | 14.50 | 208 | -0.50(-3.33%) |
Dec 21, 2022 | 14.80 | 16.00 | 14.80 | 15.00 | 283 | -0.30(-1.96%) |
Dec 20, 2022 | 16.10 | 16.30 | 15.10 | 15.30 | 2,245 | -0.10(-0.65%) |
Dec 19, 2022 | 16.20 | 16.30 | 15.40 | 15.40 | 1,175 | -0.30(-1.91%) |
Dec 16, 2022 | 16.00 | 17.10 | 15.40 | 15.70 | 1,894 | +0.20(+1.29%) |
Dec 15, 2022 | 15.90 | 16.40 | 15.10 | 15.50 | 1,520 | -1.00(-6.06%) |
Dec 14, 2022 | 14.30 | 17.17 | 14.30 | 16.50 | 1,811 | +0.00(+0.00%) |
Dec 13, 2022 | 16.30 | 17.00 | 15.31 | 16.50 | 567 | +0.20(+1.23%) |
Dec 12, 2022 | 16.70 | 16.70 | 15.70 | 16.30 | 490 | -0.50(-2.98%) |
Dec 09, 2022 | 16.50 | 16.84 | 16.50 | 16.80 | 185 | +0.30(+1.82%) |
Dec 08, 2022 | 15.85 | 16.60 | 15.85 | 16.50 | 392 | -0.40(-2.37%) |
Dec 07, 2022 | 18.20 | 18.16 | 16.70 | 16.90 | 205 | -1.00(-5.59%) |
Dec 06, 2022 | 17.90 | 17.90 | 17.30 | 17.90 | 184 | +0.30(+1.70%) |
Dec 05, 2022 | 17.20 | 18.30 | 17.20 | 17.60 | 797 | -0.09(-0.52%) |
Dec 02, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 74 | -0.51(-2.79%) |
Dec 01, 2022 | 18.90 | 18.90 | 16.33 | 18.20 | 334 | +0.20(+1.11%) |
Nov 30, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 33 | -0.20(-1.10%) |
Nov 29, 2022 | 18.70 | 19.00 | 17.80 | 18.20 | 583 | -0.80(-4.21%) |
Nov 28, 2022 | 16.00 | 19.00 | 15.90 | 19.00 | 934 | +1.50(+8.57%) |
Nov 25, 2022 | 17.47 | 17.50 | 17.47 | 17.50 | 64 | -1.03(-5.55%) |
Nov 23, 2022 | 17.26 | 19.10 | 17.26 | 18.53 | 189 | +0.03(+0.16%) |
Nov 22, 2022 | 17.30 | 19.27 | 17.30 | 18.50 | 721 | +0.40(+2.21%) |
Nov 21, 2022 | 17.28 | 18.50 | 17.28 | 18.10 | 2,209 | +0.05(+0.29%) |
Nov 18, 2022 | 17.37 | 18.15 | 17.37 | 18.05 | 298 | -0.10(-0.56%) |
Nov 17, 2022 | 18.95 | 19.50 | 18.00 | 18.15 | 2,259 | -1.07(-5.57%) |
Nov 16, 2022 | 19.10 | 19.22 | 19.10 | 19.22 | 82 | -0.28(-1.43%) |
Nov 15, 2022 | 19.00 | 19.90 | 18.70 | 19.50 | 1,429 | +0.20(+1.04%) |
Nov 14, 2022 | 17.60 | 19.30 | 17.40 | 19.30 | 6,584 | +1.80(+10.29%) |
Nov 11, 2022 | 16.20 | 17.70 | 16.20 | 17.50 | 1,381 | +0.40(+2.33%) |
Nov 10, 2022 | 17.80 | 17.80 | 17.00 | 17.10 | 886 | -0.25(-1.44%) |
Nov 09, 2022 | 17.10 | 17.60 | 16.30 | 17.35 | 1,922 | +1.25(+7.76%) |
Nov 08, 2022 | 16.20 | 16.20 | 16.10 | 16.10 | 408 | -0.40(-2.42%) |
Nov 07, 2022 | 17.10 | 17.40 | 16.50 | 16.50 | 662 | -0.50(-2.94%) |
Nov 04, 2022 | 17.40 | 17.40 | 15.85 | 17.00 | 2,123 | +0.00(+0.00%) |
Nov 03, 2022 | 16.00 | 17.40 | 16.00 | 17.00 | 2,649 | +1.00(+6.25%) |
Nov 02, 2022 | 16.20 | 16.40 | 15.98 | 16.00 | 783 | +0.20(+1.27%) |
Nov 01, 2022 | 17.00 | 17.00 | 15.80 | 15.80 | 999 | -0.60(-3.66%) |
Oct 31, 2022 | 16.90 | 17.00 | 16.10 | 16.40 | 169 | -0.60(-3.53%) |
Oct 28, 2022 | 17.00 | 17.00 | 16.60 | 17.00 | 156 | +0.00(+0.00%) |
Oct 27, 2022 | 16.60 | 17.00 | 16.40 | 17.00 | 152 | +0.00(+0.00%) |
Oct 26, 2022 | 16.85 | 17.50 | 16.85 | 17.00 | 233 | +0.20(+1.19%) |
Oct 25, 2022 | 16.10 | 17.10 | 16.07 | 16.80 | 607 | +0.50(+3.07%) |
Oct 24, 2022 | 15.30 | 16.90 | 15.30 | 16.30 | 1,230 | +0.70(+4.49%) |
Oct 21, 2022 | 15.40 | 16.60 | 15.10 | 15.60 | 317 | +0.00(+0.00%) |
Oct 20, 2022 | 16.50 | 16.50 | 15.40 | 15.60 | 588 | -0.70(-4.29%) |
Oct 19, 2022 | 16.60 | 17.00 | 16.00 | 16.30 | 732 | -0.10(-0.61%) |
Oct 18, 2022 | 16.90 | 17.30 | 16.40 | 16.40 | 640 | +0.20(+1.23%) |
Oct 17, 2022 | 16.40 | 17.32 | 16.20 | 16.20 | 1,277 | +0.60(+3.85%) |
Oct 14, 2022 | 14.50 | 16.30 | 14.30 | 15.60 | 1,240 | +0.30(+1.96%) |
Oct 13, 2022 | 15.10 | 15.60 | 15.00 | 15.30 | 423 | +0.40(+2.68%) |
Oct 12, 2022 | 14.30 | 15.10 | 14.00 | 14.90 | 214 | +0.30(+2.05%) |
Oct 11, 2022 | 14.70 | 15.40 | 14.60 | 14.60 | 827 | +0.20(+1.39%) |
Oct 10, 2022 | 15.20 | 15.20 | 14.30 | 14.40 | 560 | -1.10(-7.10%) |
Oct 07, 2022 | 15.34 | 15.50 | 15.34 | 15.50 | 307 | -0.15(-0.93%) |
Oct 06, 2022 | 14.50 | 15.82 | 14.50 | 15.65 | 1,077 | +1.25(+8.65%) |
Oct 05, 2022 | 13.30 | 15.00 | 12.22 | 14.40 | 602 | +1.00(+7.46%) |
Oct 04, 2022 | 13.60 | 15.30 | 13.30 | 13.40 | 1,294 | +0.25(+1.90%) |
Oct 03, 2022 | 13.00 | 13.20 | 12.30 | 13.15 | 2,282 | +0.15(+1.15%) |
Sep 30, 2022 | 14.00 | 14.00 | 12.50 | 13.00 | 4,467 | -0.89(-6.44%) |
Sep 29, 2022 | 13.90 | 13.98 | 13.10 | 13.89 | 659 | +0.49(+3.69%) |
Sep 28, 2022 | 13.40 | 13.70 | 11.30 | 13.40 | 4,192 | +0.20(+1.52%) |
Sep 27, 2022 | 11.30 | 13.30 | 11.30 | 13.20 | 3,913 | +1.40(+11.86%) |
Sep 26, 2022 | 12.90 | 12.90 | 11.30 | 11.80 | 3,515 | -1.20(-9.23%) |
Sep 23, 2022 | 14.00 | 14.40 | 13.00 | 13.00 | 1,303 | -1.00(-7.14%) |
Sep 22, 2022 | 14.50 | 14.50 | 13.97 | 14.00 | 924 | -0.60(-4.11%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.20 | 14.60 | 2,999 | -0.30(-2.01%) |
Sep 20, 2022 | 15.80 | 16.00 | 14.70 | 14.90 | 6,944 | -1.10(-6.87%) |
Sep 19, 2022 | 15.60 | 16.30 | 15.50 | 16.00 | 1,554 | -0.40(-2.44%) |
Sep 16, 2022 | 16.50 | 16.52 | 15.00 | 16.40 | 6,828 | -0.30(-1.80%) |
Sep 15, 2022 | 16.90 | 17.60 | 16.50 | 16.70 | 2,416 | -0.30(-1.76%) |
Sep 14, 2022 | 16.50 | 18.10 | 16.50 | 17.00 | 3,349 | -0.10(-0.58%) |
Sep 13, 2022 | 17.60 | 17.69 | 17.10 | 17.10 | 3,012 | -1.10(-6.04%) |
Sep 12, 2022 | 17.60 | 19.09 | 17.60 | 18.20 | 2,747 | -1.00(-5.21%) |
Sep 09, 2022 | 18.00 | 19.90 | 18.00 | 19.20 | 8,947 | +0.00(+0.00%) |
Sep 08, 2022 | 18.00 | 20.69 | 16.20 | 19.20 | 31,712 | -0.60(-3.03%) |
Sep 07, 2022 | 20.30 | 20.35 | 18.60 | 19.80 | 33,483 | -2.30(-10.41%) |
Sep 06, 2022 | 24.60 | 25.60 | 20.90 | 22.10 | 113,399 | -4.40(-16.60%) |
Sep 02, 2022 | 22.50 | 33.70 | 22.00 | 26.50 | 231,873 | +5.60(+26.79%) |
Sep 01, 2022 | 19.60 | 21.30 | 19.00 | 20.90 | 3,329 | +1.50(+7.73%) |
Aug 31, 2022 | 20.10 | 20.50 | 18.40 | 19.40 | 1,694 | +0.20(+1.04%) |
Aug 30, 2022 | 21.07 | 21.11 | 19.20 | 19.20 | 3,073 | -1.40(-6.80%) |
Aug 29, 2022 | 20.10 | 21.50 | 20.01 | 20.60 | 735 | +0.50(+2.49%) |
Aug 26, 2022 | 21.07 | 21.07 | 20.00 | 20.10 | 566 | -0.50(-2.43%) |
Aug 25, 2022 | 20.60 | 21.00 | 20.00 | 20.60 | 826 | +0.10(+0.49%) |
Aug 24, 2022 | 21.20 | 21.20 | 20.50 | 20.50 | 119 | -0.45(-2.15%) |
Aug 23, 2022 | 20.00 | 21.18 | 20.00 | 20.95 | 130 | +0.95(+4.74%) |
Aug 22, 2022 | 20.90 | 20.90 | 20.00 | 20.00 | 2,118 | -0.80(-3.84%) |
Aug 19, 2022 | 21.30 | 21.30 | 20.60 | 20.80 | 138 | -0.13(-0.60%) |
Aug 18, 2022 | 21.10 | 21.10 | 20.93 | 20.93 | 153 | -0.33(-1.56%) |
Aug 17, 2022 | 21.00 | 21.97 | 20.60 | 21.26 | 309 | +0.56(+2.69%) |
Aug 16, 2022 | 20.20 | 20.70 | 19.90 | 20.70 | 1,199 | +0.40(+1.97%) |
Aug 15, 2022 | 20.10 | 20.50 | 20.10 | 20.30 | 1,377 | -0.26(-1.26%) |
Aug 12, 2022 | 21.20 | 21.20 | 20.10 | 20.56 | 1,318 | -0.34(-1.63%) |
Aug 11, 2022 | 21.60 | 21.80 | 20.70 | 20.90 | 1,262 | -0.50(-2.34%) |
Aug 10, 2022 | 23.70 | 23.70 | 21.20 | 21.40 | 3,306 | -0.30(-1.38%) |
Aug 09, 2022 | 22.50 | 22.90 | 21.70 | 21.70 | 5,633 | -0.60(-2.69%) |
Aug 08, 2022 | 23.90 | 23.90 | 22.00 | 22.30 | 2,013 | -1.20(-5.11%) |
Aug 05, 2022 | 24.70 | 24.70 | 23.50 | 23.50 | 134 | -0.50(-2.08%) |
Aug 04, 2022 | 24.50 | 24.56 | 23.90 | 24.00 | 305 | -0.30(-1.23%) |
Aug 03, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 75 | +0.30(+1.25%) |
Aug 02, 2022 | 24.10 | 24.10 | 24.00 | 24.00 | 241 | -0.20(-0.83%) |
Aug 01, 2022 | 24.00 | 24.20 | 24.00 | 24.20 | 138 | +0.00(+0.00%) |
Jul 29, 2022 | 24.40 | 24.70 | 23.60 | 24.20 | 591 | -0.40(-1.63%) |
Jul 28, 2022 | 24.90 | 25.00 | 24.10 | 24.60 | 628 | +0.10(+0.41%) |
Jul 27, 2022 | 24.80 | 24.80 | 24.50 | 24.50 | 80 | +0.20(+0.82%) |
Jul 26, 2022 | 25.20 | 25.20 | 24.30 | 24.30 | 321 | -1.00(-3.95%) |
Jul 25, 2022 | 25.30 | 25.30 | 25.04 | 25.30 | 195 | +0.99(+4.06%) |
Jul 22, 2022 | 24.10 | 25.00 | 24.10 | 24.31 | 1,044 | +0.21(+0.88%) |
Jul 21, 2022 | 24.70 | 24.75 | 24.10 | 24.10 | 701 | -0.20(-0.82%) |
Jul 20, 2022 | 24.10 | 24.30 | 24.10 | 24.30 | 145 | +0.20(+0.83%) |
Jul 19, 2022 | 23.90 | 24.40 | 23.89 | 24.10 | 687 | -0.40(-1.63%) |
Jul 18, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 320 | +0.50(+2.08%) |
Jul 15, 2022 | 23.80 | 24.06 | 23.80 | 24.00 | 229 | -0.60(-2.44%) |
Jul 14, 2022 | 24.70 | 25.10 | 24.00 | 24.60 | 995 | -0.77(-3.04%) |
Jul 13, 2022 | 25.80 | 25.80 | 24.10 | 25.37 | 302 | +0.77(+3.13%) |
Jul 12, 2022 | 25.00 | 25.06 | 24.60 | 24.60 | 304 | +0.10(+0.40%) |
Jul 11, 2022 | 25.65 | 25.70 | 24.20 | 24.50 | 3,743 | +0.00(+0.00%) |
Jul 08, 2022 | 25.40 | 25.50 | 24.30 | 24.50 | 1,167 | -1.25(-4.86%) |
Jul 07, 2022 | 25.93 | 26.03 | 25.20 | 25.75 | 734 | +0.95(+3.83%) |
Jul 06, 2022 | 24.50 | 25.80 | 24.46 | 24.80 | 393 | -0.50(-1.98%) |
Jul 05, 2022 | 24.90 | 26.00 | 24.90 | 25.30 | 612 | -0.40(-1.56%) |
Jul 01, 2022 | 24.86 | 26.10 | 24.65 | 25.70 | 645 | +0.30(+1.18%) |
Jun 30, 2022 | 23.30 | 25.70 | 23.30 | 25.40 | 987 | +0.90(+3.67%) |
Jun 29, 2022 | 25.70 | 26.20 | 24.50 | 24.50 | 1,032 | -0.70(-2.78%) |
Jun 28, 2022 | 25.90 | 25.90 | 24.70 | 25.20 | 2,379 | -0.50(-1.95%) |
Jun 27, 2022 | 23.40 | 26.20 | 23.00 | 25.70 | 22,785 | +3.40(+15.25%) |
Jun 24, 2022 | 23.70 | 23.90 | 22.30 | 22.30 | 14,491 | -1.30(-5.51%) |
Jun 23, 2022 | 23.70 | 24.40 | 23.38 | 23.60 | 22,803 | +0.40(+1.72%) |
Jun 22, 2022 | 23.95 | 24.00 | 23.10 | 23.20 | 5,981 | -0.10(-0.43%) |
Jun 21, 2022 | 23.70 | 24.90 | 23.30 | 23.30 | 6,527 | -0.10(-0.43%) |
Jun 17, 2022 | 24.90 | 24.90 | 22.80 | 23.40 | 6,251 | +0.50(+2.18%) |
Jun 16, 2022 | 23.50 | 23.50 | 22.50 | 22.90 | 2,285 | -0.70(-2.97%) |
Jun 15, 2022 | 23.10 | 23.60 | 22.10 | 23.60 | 1,331 | +1.50(+6.79%) |
Jun 14, 2022 | 23.00 | 23.30 | 22.10 | 22.10 | 3,320 | -1.10(-4.74%) |
Jun 13, 2022 | 23.50 | 23.90 | 23.00 | 23.20 | 4,156 | -0.50(-2.11%) |
Jun 10, 2022 | 25.60 | 25.60 | 23.10 | 23.70 | 4,388 | -2.10(-8.14%) |
Jun 09, 2022 | 26.30 | 26.50 | 25.38 | 25.80 | 1,987 | -0.80(-3.00%) |
Jun 08, 2022 | 26.00 | 26.60 | 25.90 | 26.60 | 731 | +0.50(+1.92%) |
Jun 07, 2022 | 26.50 | 26.50 | 25.90 | 26.10 | 2,233 | -0.10(-0.38%) |
Jun 06, 2022 | 26.10 | 26.30 | 25.10 | 26.20 | 1,960 | +0.20(+0.77%) |
Jun 03, 2022 | 25.00 | 26.00 | 24.30 | 26.00 | 2,858 | +2.50(+10.64%) |
Jun 02, 2022 | 23.30 | 23.50 | 22.80 | 23.50 | 2,114 | +0.00(+0.00%) |
Jun 01, 2022 | 22.90 | 23.50 | 22.90 | 23.50 | 690 | +0.37(+1.61%) |
May 31, 2022 | 22.70 | 23.57 | 21.77 | 23.13 | 728 | +0.03(+0.12%) |
May 27, 2022 | 23.20 | 23.20 | 22.96 | 23.10 | 364 | +0.00(+0.00%) |
May 26, 2022 | 21.70 | 23.20 | 21.70 | 23.10 | 732 | +0.95(+4.29%) |
May 25, 2022 | 20.70 | 22.15 | 20.70 | 22.15 | 629 | +1.15(+5.48%) |
May 24, 2022 | 20.80 | 21.50 | 20.80 | 21.00 | 318 | +0.00(+0.00%) |
May 23, 2022 | 20.50 | 21.25 | 20.09 | 21.00 | 717 | +1.10(+5.53%) |
May 20, 2022 | 20.40 | 21.00 | 19.80 | 19.90 | 2,206 | -0.60(-2.93%) |
May 19, 2022 | 20.80 | 20.80 | 20.30 | 20.50 | 883 | +0.20(+0.99%) |
May 18, 2022 | 19.91 | 20.40 | 19.91 | 20.30 | 1,086 | +0.30(+1.50%) |
May 17, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 2,269 | -0.70(-3.38%) |
May 16, 2022 | 20.50 | 21.00 | 19.80 | 20.70 | 2,267 | +0.25(+1.22%) |
May 13, 2022 | 20.80 | 20.80 | 19.90 | 20.45 | 2,471 | -0.35(-1.68%) |
May 12, 2022 | 20.50 | 21.00 | 20.50 | 20.80 | 2,402 | +0.00(+0.00%) |
May 11, 2022 | 20.90 | 21.45 | 20.10 | 20.80 | 3,018 | -0.10(-0.48%) |
May 10, 2022 | 22.60 | 22.60 | 18.70 | 20.90 | 5,663 | -1.20(-5.43%) |
May 09, 2022 | 23.30 | 23.40 | 22.10 | 22.10 | 3,065 | -1.00(-4.33%) |
May 06, 2022 | 23.00 | 23.10 | 22.10 | 23.10 | 1,447 | +0.20(+0.87%) |
May 05, 2022 | 23.00 | 23.35 | 22.60 | 22.90 | 1,209 | +0.05(+0.22%) |
May 04, 2022 | 22.30 | 22.85 | 21.70 | 22.85 | 686 | +0.85(+3.86%) |
May 03, 2022 | 22.20 | 22.50 | 21.70 | 22.00 | 395 | -0.55(-2.44%) |
May 02, 2022 | 22.40 | 24.00 | 22.20 | 22.55 | 952 | +0.35(+1.58%) |
Apr 29, 2022 | 22.50 | 22.50 | 22.10 | 22.20 | 858 | -0.10(-0.45%) |
Apr 28, 2022 | 22.80 | 22.80 | 21.77 | 22.30 | 1,262 | -0.45(-1.98%) |
Apr 27, 2022 | 22.40 | 22.89 | 22.10 | 22.75 | 2,216 | +0.80(+3.64%) |
Apr 26, 2022 | 22.40 | 22.42 | 20.60 | 21.95 | 5,150 | -0.45(-2.01%) |
Apr 25, 2022 | 23.27 | 23.27 | 21.20 | 22.40 | 2,810 | -1.20(-5.08%) |
Apr 22, 2022 | 24.20 | 25.60 | 21.40 | 23.60 | 5,934 | -0.20(-0.84%) |
Apr 21, 2022 | 23.90 | 25.50 | 23.00 | 23.80 | 4,823 | +0.00(+0.00%) |
Apr 20, 2022 | 24.40 | 24.72 | 23.40 | 23.80 | 1,025 | -0.70(-2.86%) |
Apr 19, 2022 | 23.90 | 26.30 | 22.65 | 24.50 | 4,269 | +0.90(+3.81%) |
Apr 18, 2022 | 23.50 | 24.00 | 23.00 | 23.60 | 993 | +0.30(+1.29%) |
Apr 14, 2022 | 23.30 | 23.40 | 22.70 | 23.30 | 682 | +0.00(+0.00%) |
Apr 13, 2022 | 22.50 | 23.30 | 22.30 | 23.30 | 639 | +1.20(+5.43%) |
Apr 12, 2022 | 21.30 | 22.20 | 21.00 | 22.10 | 838 | +0.10(+0.45%) |
Apr 11, 2022 | 22.20 | 22.45 | 21.00 | 22.00 | 1,261 | -0.90(-3.93%) |
Apr 08, 2022 | 22.68 | 22.90 | 22.45 | 22.90 | 717 | +0.00(+0.00%) |
Apr 07, 2022 | 23.00 | 23.10 | 22.22 | 22.90 | 642 | -0.10(-0.43%) |
Apr 06, 2022 | 22.50 | 24.00 | 21.90 | 23.00 | 3,239 | -0.30(-1.29%) |
Apr 05, 2022 | 23.20 | 23.60 | 22.80 | 23.30 | 1,413 | +0.10(+0.43%) |
Apr 04, 2022 | 21.90 | 23.20 | 21.90 | 23.20 | 651 | +0.40(+1.75%) |
Apr 01, 2022 | 21.20 | 23.20 | 21.20 | 22.80 | 1,417 | -0.20(-0.87%) |
Mar 31, 2022 | 23.20 | 23.40 | 21.80 | 23.00 | 1,864 | +0.20(+0.88%) |
Mar 30, 2022 | 22.80 | 23.60 | 22.60 | 22.80 | 2,278 | +0.10(+0.44%) |
Mar 29, 2022 | 23.00 | 23.10 | 22.30 | 22.70 | 3,397 | +0.60(+2.71%) |
Mar 28, 2022 | 22.10 | 22.50 | 21.80 | 22.10 | 1,227 | +0.30(+1.38%) |
Mar 25, 2022 | 21.60 | 23.14 | 21.60 | 21.80 | 1,949 | +0.00(+0.00%) |
Mar 24, 2022 | 21.70 | 22.00 | 21.55 | 21.80 | 577 | +0.40(+1.87%) |
Mar 23, 2022 | 21.60 | 21.97 | 21.30 | 21.40 | 2,417 | +0.00(+0.00%) |
Mar 22, 2022 | 20.10 | 21.50 | 20.10 | 21.40 | 2,645 | +1.30(+6.47%) |
Mar 21, 2022 | 20.20 | 20.50 | 19.80 | 20.10 | 5,185 | +0.10(+0.50%) |
Mar 18, 2022 | 19.90 | 20.00 | 19.80 | 20.00 | 969 | +0.00(+0.00%) |
Mar 17, 2022 | 20.00 | 20.00 | 19.70 | 20.00 | 2,078 | -0.40(-1.96%) |
Mar 16, 2022 | 20.30 | 20.40 | 19.80 | 20.40 | 975 | +0.70(+3.55%) |
Mar 15, 2022 | 19.70 | 20.02 | 19.60 | 19.70 | 2,272 | +0.20(+1.03%) |
Mar 14, 2022 | 19.60 | 20.00 | 19.50 | 19.50 | 861 | -1.00(-4.88%) |
Mar 11, 2022 | 20.10 | 20.50 | 20.10 | 20.50 | 699 | +0.00(+0.00%) |
Mar 10, 2022 | 20.20 | 20.50 | 20.00 | 20.50 | 832 | +0.20(+0.99%) |
Mar 09, 2022 | 19.80 | 20.60 | 19.70 | 20.30 | 1,495 | +0.60(+3.05%) |
Mar 08, 2022 | 19.30 | 20.10 | 19.30 | 19.70 | 1,052 | +0.40(+2.07%) |
Mar 07, 2022 | 19.20 | 20.00 | 19.20 | 19.30 | 1,284 | -0.40(-2.03%) |
Mar 04, 2022 | 20.00 | 20.30 | 19.10 | 19.70 | 4,729 | -0.30(-1.50%) |
Mar 03, 2022 | 20.50 | 20.90 | 18.60 | 20.00 | 16,261 | +0.10(+0.50%) |
Mar 02, 2022 | 20.00 | 20.20 | 19.80 | 19.90 | 4,400 | +0.00(+0.00%) |
Mar 01, 2022 | 20.90 | 20.90 | 19.55 | 19.90 | 1,069 | +0.00(+0.00%) |
Feb 28, 2022 | 19.90 | 20.90 | 19.90 | 19.90 | 663 | +0.00(+0.00%) |
Feb 25, 2022 | 20.00 | 20.00 | 19.70 | 19.90 | 487 | +0.20(+1.02%) |
Feb 24, 2022 | 18.60 | 19.90 | 18.60 | 19.70 | 1,192 | -0.20(-1.01%) |
Feb 23, 2022 | 20.82 | 20.82 | 18.50 | 19.90 | 1,979 | -0.40(-1.97%) |
Feb 22, 2022 | 19.70 | 20.70 | 19.70 | 20.30 | 822 | +0.20(+1.00%) |
Feb 18, 2022 | 20.10 | 0 | -0.25(-1.23%) | |||
Feb 17, 2022 | 21.00 | 21.00 | 19.80 | 20.35 | 1,882 | -0.65(-3.10%) |
Feb 16, 2022 | 20.60 | 21.10 | 20.60 | 21.00 | 1,174 | +0.60(+2.94%) |
Feb 15, 2022 | 19.83 | 20.65 | 19.80 | 20.40 | 981 | +0.80(+4.08%) |
Feb 14, 2022 | 19.50 | 19.84 | 19.40 | 19.60 | 1,373 | +0.50(+2.62%) |
Feb 11, 2022 | 19.20 | 19.70 | 18.50 | 19.10 | 1,043 | -0.40(-2.05%) |
Feb 10, 2022 | 19.50 | 19.90 | 19.20 | 19.50 | 1,698 | +0.00(+0.00%) |
Feb 09, 2022 | 18.80 | 20.10 | 18.80 | 19.50 | 706 | +1.20(+6.55%) |
Feb 08, 2022 | 19.10 | 19.10 | 17.80 | 18.30 | 1,402 | -0.90(-4.68%) |
Feb 07, 2022 | 19.10 | 19.41 | 19.00 | 19.20 | 607 | +0.20(+1.05%) |
Feb 04, 2022 | 20.00 | 20.00 | 18.80 | 19.00 | 706 | -0.90(-4.52%) |
Feb 03, 2022 | 18.30 | 19.90 | 18.20 | 19.90 | 2,162 | +1.80(+9.94%) |
Feb 02, 2022 | 17.90 | 18.10 | 17.30 | 18.10 | 4,571 | +0.30(+1.69%) |