Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.050 | 3.230 | 2.860 | 3.160 | 180,158 | +0.08(+2.60%) |
Oct 28, 2022 | 3.310 | 3.410 | 3.020 | 3.080 | 266,274 | -0.23(-6.95%) |
Oct 27, 2022 | 3.570 | 3.660 | 3.290 | 3.310 | 323,273 | -0.24(-6.76%) |
Oct 26, 2022 | 3.620 | 3.800 | 3.430 | 3.550 | 243,576 | -0.12(-3.27%) |
Oct 25, 2022 | 3.340 | 3.820 | 3.340 | 3.670 | 302,014 | +0.18(+5.16%) |
Oct 24, 2022 | 3.740 | 3.750 | 3.360 | 3.490 | 226,937 | -0.20(-5.42%) |
Oct 21, 2022 | 4.100 | 4.100 | 3.550 | 3.690 | 309,866 | -0.39(-9.56%) |
Oct 20, 2022 | 4.360 | 4.600 | 4.080 | 4.080 | 277,183 | -0.28(-6.42%) |
Oct 19, 2022 | 5.020 | 5.060 | 4.240 | 4.360 | 397,879 | -0.77(-15.01%) |
Oct 18, 2022 | 8.000 | 8.000 | 5.015 | 5.130 | 2,856,949 | -3.98(-43.69%) |
Oct 17, 2022 | 8.310 | 9.760 | 7.110 | 9.110 | 33,609,600 | +4.33(+90.59%) |
Oct 14, 2022 | 4.300 | 4.860 | 4.170 | 4.780 | 672,641 | +0.43(+9.89%) |
Oct 13, 2022 | 4.670 | 4.700 | 4.260 | 4.350 | 182,292 | -0.56(-11.41%) |
Oct 12, 2022 | 5.050 | 5.075 | 4.850 | 4.910 | 72,930 | -0.15(-2.96%) |
Oct 11, 2022 | 5.390 | 5.770 | 5.052 | 5.060 | 140,962 | -0.39(-7.16%) |
Oct 10, 2022 | 5.390 | 5.840 | 4.910 | 5.450 | 244,619 | -0.68(-11.09%) |
Oct 07, 2022 | 7.020 | 7.620 | 6.130 | 6.130 | 406,453 | -2.05(-25.02%) |
Oct 06, 2022 | 9.750 | 10.49 | 7.732 | 8.175 | 169,216 | -1.27(-13.49%) |
Oct 05, 2022 | 9.600 | 9.690 | 9.383 | 9.450 | 18,962 | +0.10(+1.04%) |
Oct 04, 2022 | 9.637 | 9.818 | 9.300 | 9.352 | 25,208 | +0.10(+1.14%) |
Oct 03, 2022 | 9.592 | 9.675 | 9.008 | 9.248 | 32,645 | +0.02(+0.24%) |
Sep 30, 2022 | 9.352 | 9.742 | 8.910 | 9.225 | 37,309 | -0.08(-0.81%) |
Sep 29, 2022 | 9.848 | 9.975 | 8.760 | 9.300 | 23,500 | -0.38(-3.88%) |
Sep 28, 2022 | 9.375 | 10.05 | 9.000 | 9.675 | 29,694 | -0.04(-0.39%) |
Sep 27, 2022 | 10.50 | 10.55 | 9.120 | 9.713 | 63,485 | -0.84(-7.96%) |
Sep 26, 2022 | 13.35 | 13.35 | 9.113 | 10.55 | 339,894 | +1.87(+21.50%) |
Sep 23, 2022 | 8.963 | 9.000 | 8.438 | 8.685 | 23,674 | -0.31(-3.50%) |
Sep 22, 2022 | 9.000 | 10.58 | 8.565 | 9.000 | 180,692 | -0.26(-2.83%) |
Sep 21, 2022 | 9.060 | 9.300 | 9.008 | 9.262 | 14,720 | +0.19(+2.07%) |
Sep 20, 2022 | 9.180 | 9.405 | 9.075 | 9.075 | 25,661 | -0.22(-2.34%) |
Sep 19, 2022 | 10.02 | 10.02 | 9.120 | 9.293 | 35,950 | -0.79(-7.88%) |
Sep 16, 2022 | 9.938 | 10.19 | 9.742 | 10.09 | 24,679 | -0.05(-0.52%) |
Sep 15, 2022 | 10.46 | 10.49 | 10.13 | 10.14 | 15,111 | +0.02(+0.15%) |
Sep 14, 2022 | 10.50 | 10.72 | 10.01 | 10.12 | 28,423 | -0.44(-4.19%) |
Sep 13, 2022 | 10.15 | 10.80 | 10.12 | 10.57 | 17,251 | +0.11(+1.00%) |
Sep 12, 2022 | 10.53 | 11.21 | 10.14 | 10.46 | 13,712 | -0.22(-2.11%) |
Sep 09, 2022 | 10.32 | 10.69 | 10.03 | 10.69 | 16,055 | +0.42(+4.09%) |
Sep 08, 2022 | 10.05 | 10.40 | 9.765 | 10.27 | 17,098 | +0.22(+2.24%) |
Sep 07, 2022 | 9.623 | 10.05 | 9.435 | 10.04 | 27,309 | +0.37(+3.80%) |
Sep 06, 2022 | 10.05 | 10.05 | 9.615 | 9.675 | 18,448 | -0.38(-3.73%) |
Sep 02, 2022 | 10.43 | 10.43 | 9.863 | 10.05 | 15,037 | -0.24(-2.33%) |
Sep 01, 2022 | 10.50 | 10.74 | 10.03 | 10.29 | 11,512 | -0.07(-0.65%) |
Aug 31, 2022 | 10.40 | 10.70 | 10.35 | 10.36 | 7,667 | -0.11(-1.00%) |
Aug 30, 2022 | 10.50 | 11.10 | 10.13 | 10.46 | 14,409 | -0.26(-2.45%) |
Aug 29, 2022 | 11.14 | 11.17 | 10.57 | 10.72 | 15,346 | -0.34(-3.05%) |
Aug 26, 2022 | 10.89 | 11.25 | 10.88 | 11.06 | 13,435 | +0.22(+2.08%) |
Aug 25, 2022 | 10.52 | 11.19 | 10.52 | 10.84 | 16,284 | +0.17(+1.62%) |
Aug 24, 2022 | 9.750 | 10.80 | 10.05 | 10.66 | 39,466 | +0.55(+5.41%) |
Aug 23, 2022 | 10.75 | 11.20 | 10.01 | 10.12 | 45,949 | -0.70(-6.45%) |
Aug 22, 2022 | 11.29 | 11.51 | 10.72 | 10.81 | 16,748 | -0.47(-4.19%) |
Aug 19, 2022 | 12.00 | 12.00 | 11.18 | 11.29 | 24,763 | -0.71(-5.94%) |
Aug 18, 2022 | 11.96 | 12.44 | 11.93 | 12.00 | 13,726 | -0.20(-1.60%) |
Aug 17, 2022 | 12.15 | 12.67 | 11.93 | 12.20 | 20,308 | +0.20(+1.69%) |
Aug 16, 2022 | 12.75 | 13.13 | 11.85 | 11.99 | 63,045 | -1.43(-10.67%) |
Aug 15, 2022 | 12.75 | 13.49 | 12.38 | 13.43 | 53,045 | +0.82(+6.48%) |
Aug 12, 2022 | 12.75 | 12.94 | 12.35 | 12.61 | 19,994 | +0.45(+3.70%) |
Aug 11, 2022 | 12.00 | 13.01 | 11.96 | 12.16 | 57,414 | +0.32(+2.66%) |
Aug 10, 2022 | 11.93 | 12.11 | 11.36 | 11.84 | 24,696 | +0.58(+5.20%) |
Aug 09, 2022 | 12.00 | 12.19 | 11.26 | 11.26 | 67,670 | -0.79(-6.54%) |
Aug 08, 2022 | 12.04 | 12.89 | 11.89 | 12.04 | 73,432 | +0.15(+1.26%) |
Aug 05, 2022 | 12.45 | 12.45 | 11.84 | 11.89 | 33,003 | -0.74(-5.82%) |
Aug 04, 2022 | 12.32 | 12.75 | 12.16 | 12.63 | 33,466 | +0.31(+2.50%) |
Aug 03, 2022 | 12.75 | 12.87 | 12.07 | 12.32 | 38,153 | -0.17(-1.32%) |
Aug 02, 2022 | 11.62 | 12.75 | 11.03 | 12.49 | 54,432 | +0.93(+8.05%) |
Aug 01, 2022 | 11.25 | 11.77 | 10.95 | 11.56 | 19,376 | +0.53(+4.83%) |
Jul 29, 2022 | 10.88 | 11.15 | 10.88 | 11.03 | 53,150 | +0.02(+0.14%) |
Jul 28, 2022 | 10.24 | 11.10 | 10.24 | 11.01 | 15,934 | +0.36(+3.38%) |
Jul 27, 2022 | 10.50 | 10.88 | 10.13 | 10.65 | 46,865 | +0.66(+6.61%) |
Jul 26, 2022 | 10.80 | 11.14 | 9.990 | 9.990 | 79,910 | -0.88(-8.14%) |
Jul 25, 2022 | 11.25 | 11.93 | 10.60 | 10.88 | 63,300 | -0.78(-6.69%) |
Jul 22, 2022 | 12.00 | 12.45 | 10.88 | 11.65 | 50,706 | -0.49(-4.01%) |
Jul 21, 2022 | 11.65 | 12.45 | 11.62 | 12.14 | 33,964 | +0.46(+3.98%) |
Jul 20, 2022 | 10.73 | 12.36 | 10.73 | 11.68 | 102,352 | +0.30(+2.64%) |
Jul 19, 2022 | 10.72 | 11.93 | 10.65 | 11.38 | 97,144 | +0.34(+3.06%) |
Jul 18, 2022 | 10.72 | 11.56 | 10.57 | 11.04 | 108,058 | +0.25(+2.29%) |
Jul 15, 2022 | 11.36 | 11.36 | 10.30 | 10.79 | 71,915 | +0.06(+0.56%) |
Jul 14, 2022 | 11.46 | 12.22 | 10.72 | 10.73 | 88,482 | -0.96(-8.21%) |
Jul 13, 2022 | 12.38 | 12.74 | 11.51 | 11.69 | 87,959 | -0.75(-6.03%) |
Jul 12, 2022 | 14.62 | 14.70 | 12.02 | 12.44 | 175,291 | -2.18(-14.92%) |
Jul 11, 2022 | 16.12 | 16.65 | 13.96 | 14.62 | 453,374 | +0.88(+6.44%) |
Jul 08, 2022 | 11.25 | 14.44 | 11.25 | 13.74 | 230,932 | +2.53(+22.54%) |
Jul 07, 2022 | 11.01 | 11.55 | 10.95 | 11.21 | 74,011 | +0.35(+3.25%) |
Jul 06, 2022 | 11.25 | 11.54 | 10.86 | 10.86 | 73,106 | -0.32(-2.82%) |
Jul 05, 2022 | 11.93 | 12.00 | 10.72 | 11.18 | 75,266 | -0.75(-6.29%) |
Jul 01, 2022 | 12.60 | 12.73 | 11.81 | 11.93 | 67,291 | -0.82(-6.47%) |
Jun 30, 2022 | 11.25 | 13.88 | 10.66 | 12.75 | 149,298 | +1.25(+10.89%) |
Jun 29, 2022 | 10.12 | 11.99 | 9.758 | 11.50 | 135,477 | +1.37(+13.56%) |
Jun 28, 2022 | 10.47 | 10.65 | 9.900 | 10.12 | 29,155 | +0.06(+0.60%) |
Jun 27, 2022 | 10.94 | 10.94 | 10.05 | 10.06 | 24,906 | -0.06(-0.59%) |
Jun 24, 2022 | 10.80 | 10.88 | 10.12 | 10.12 | 46,122 | -0.42(-3.98%) |
Jun 23, 2022 | 10.50 | 10.83 | 10.20 | 10.54 | 27,958 | +0.57(+5.71%) |
Jun 22, 2022 | 10.50 | 10.90 | 9.975 | 9.975 | 51,143 | -0.53(-5.00%) |
Jun 21, 2022 | 9.750 | 11.25 | 9.750 | 10.50 | 47,392 | +0.73(+7.44%) |
Jun 17, 2022 | 9.675 | 10.43 | 9.390 | 9.773 | 96,414 | +0.32(+3.33%) |
Jun 16, 2022 | 9.000 | 11.10 | 9.180 | 9.457 | 130,849 | +0.28(+3.02%) |
Jun 15, 2022 | 9.172 | 10.38 | 9.150 | 9.180 | 104,648 | +0.20(+2.26%) |
Jun 14, 2022 | 11.25 | 11.35 | 8.625 | 8.977 | 105,478 | -1.82(-16.88%) |
Jun 13, 2022 | 11.32 | 11.96 | 10.72 | 10.80 | 33,340 | -0.97(-8.28%) |
Jun 10, 2022 | 11.77 | 12.43 | 11.58 | 11.78 | 37,863 | -0.57(-4.62%) |
Jun 09, 2022 | 12.75 | 14.93 | 12.04 | 12.35 | 160,318 | -0.26(-2.08%) |
Jun 08, 2022 | 12.00 | 12.68 | 12.00 | 12.61 | 32,614 | +0.44(+3.57%) |
Jun 07, 2022 | 12.46 | 12.68 | 12.12 | 12.17 | 17,838 | -0.44(-3.45%) |
Jun 06, 2022 | 12.75 | 12.90 | 12.60 | 12.61 | 14,030 | -0.29(-2.21%) |
Jun 03, 2022 | 13.49 | 13.49 | 12.82 | 12.89 | 13,917 | -0.35(-2.61%) |
Jun 02, 2022 | 13.28 | 13.73 | 13.05 | 13.24 | 13,017 | -0.22(-1.62%) |
Jun 01, 2022 | 13.66 | 14.25 | 13.15 | 13.46 | 13,717 | -0.19(-1.37%) |
May 31, 2022 | 13.10 | 13.78 | 12.39 | 13.64 | 28,917 | +0.82(+6.44%) |
May 27, 2022 | 12.92 | 12.94 | 12.20 | 12.82 | 11,600 | +0.39(+3.14%) |
May 26, 2022 | 13.05 | 13.05 | 12.38 | 12.43 | 18,102 | +0.22(+1.78%) |
May 25, 2022 | 12.38 | 13.09 | 12.00 | 12.21 | 17,137 | +0.04(+0.31%) |
May 24, 2022 | 13.45 | 13.64 | 12.00 | 12.17 | 28,906 | -1.33(-9.83%) |
May 23, 2022 | 14.10 | 14.10 | 13.12 | 13.50 | 16,998 | +0.00(+0.00%) |
May 20, 2022 | 15.00 | 14.99 | 12.86 | 13.50 | 48,806 | -0.75(-5.26%) |
May 19, 2022 | 15.08 | 15.46 | 13.63 | 14.25 | 41,938 | -0.83(-5.52%) |
May 18, 2022 | 15.84 | 16.50 | 15.07 | 15.08 | 18,344 | -0.65(-4.15%) |
May 17, 2022 | 17.78 | 18.12 | 15.23 | 15.73 | 51,951 | -1.21(-7.17%) |
May 16, 2022 | 18.35 | 19.42 | 16.95 | 16.95 | 37,507 | -1.44(-7.83%) |
May 13, 2022 | 16.48 | 19.09 | 15.75 | 18.39 | 39,583 | +2.69(+17.15%) |
May 12, 2022 | 15.00 | 16.00 | 15.00 | 15.70 | 16,656 | +0.16(+1.06%) |
May 11, 2022 | 15.00 | 17.25 | 15.00 | 15.53 | 26,920 | +0.15(+0.98%) |
May 10, 2022 | 15.75 | 16.43 | 15.08 | 15.38 | 11,492 | +0.22(+1.43%) |
May 09, 2022 | 16.88 | 17.02 | 15.07 | 15.16 | 22,964 | -1.64(-9.77%) |
May 06, 2022 | 18.00 | 18.38 | 16.63 | 16.81 | 11,297 | -1.20(-6.66%) |
May 05, 2022 | 18.38 | 18.57 | 17.26 | 18.01 | 14,956 | -0.06(-0.33%) |
May 04, 2022 | 17.45 | 18.21 | 17.45 | 18.07 | 25,265 | +0.39(+2.21%) |
May 03, 2022 | 17.39 | 18.00 | 17.05 | 17.68 | 15,788 | +0.73(+4.29%) |
May 02, 2022 | 18.00 | 18.00 | 16.65 | 16.95 | 12,705 | -0.26(-1.53%) |
Apr 29, 2022 | 16.80 | 18.60 | 16.50 | 17.21 | 37,653 | +1.09(+6.74%) |
Apr 28, 2022 | 17.00 | 17.00 | 16.01 | 16.12 | 18,430 | -0.14(-0.88%) |
Apr 27, 2022 | 16.32 | 16.66 | 15.98 | 16.27 | 19,330 | +0.28(+1.78%) |
Apr 26, 2022 | 16.12 | 17.18 | 15.42 | 15.98 | 20,777 | -0.10(-0.65%) |
Apr 25, 2022 | 17.25 | 17.25 | 15.98 | 16.09 | 20,587 | -0.99(-5.80%) |
Apr 22, 2022 | 17.25 | 17.84 | 16.20 | 17.08 | 22,738 | -0.17(-1.00%) |
Apr 21, 2022 | 18.00 | 18.37 | 16.88 | 17.25 | 10,514 | -0.61(-3.40%) |
Apr 20, 2022 | 18.75 | 18.89 | 17.85 | 17.86 | 12,251 | -0.87(-4.65%) |
Apr 19, 2022 | 17.25 | 18.75 | 17.20 | 18.73 | 17,435 | +1.40(+8.10%) |
Apr 18, 2022 | 18.00 | 18.00 | 17.18 | 17.32 | 15,428 | -0.35(-1.99%) |
Apr 14, 2022 | 18.90 | 18.90 | 17.43 | 17.68 | 13,191 | -0.41(-2.28%) |
Apr 13, 2022 | 17.25 | 18.34 | 17.06 | 18.09 | 14,738 | +0.83(+4.82%) |
Apr 12, 2022 | 18.31 | 18.31 | 16.69 | 17.26 | 29,213 | -0.25(-1.46%) |
Apr 11, 2022 | 17.75 | 18.00 | 17.10 | 17.51 | 21,228 | -0.59(-3.27%) |
Apr 08, 2022 | 18.72 | 18.72 | 17.81 | 18.11 | 17,797 | -0.61(-3.25%) |
Apr 07, 2022 | 18.00 | 19.32 | 17.25 | 18.71 | 47,086 | +0.71(+3.96%) |
Apr 06, 2022 | 18.73 | 18.73 | 17.77 | 18.00 | 36,906 | -0.76(-4.04%) |
Apr 05, 2022 | 19.50 | 19.88 | 18.23 | 18.76 | 57,937 | -0.95(-4.80%) |
Apr 04, 2022 | 19.72 | 20.10 | 18.75 | 19.70 | 60,517 | +0.20(+1.04%) |
Apr 01, 2022 | 19.50 | 19.73 | 18.89 | 19.50 | 57,010 | +0.00(+0.00%) |
Mar 31, 2022 | 19.50 | 20.22 | 18.82 | 19.50 | 49,602 | -0.38(-1.89%) |
Mar 30, 2022 | 21.59 | 21.59 | 18.02 | 19.88 | 152,931 | -1.14(-5.42%) |
Mar 29, 2022 | 23.37 | 23.93 | 20.89 | 21.02 | 169,000 | -2.62(-11.08%) |
Mar 28, 2022 | 23.25 | 24.00 | 21.75 | 23.63 | 68,057 | +1.09(+4.82%) |
Mar 25, 2022 | 24.00 | 24.23 | 22.12 | 22.55 | 34,900 | -1.03(-4.36%) |
Mar 24, 2022 | 24.75 | 24.73 | 22.85 | 23.57 | 37,298 | -0.63(-2.60%) |
Mar 23, 2022 | 23.43 | 25.50 | 23.35 | 24.20 | 43,486 | +0.77(+3.30%) |
Mar 22, 2022 | 23.25 | 24.31 | 22.50 | 23.43 | 61,485 | -1.20(-4.87%) |
Mar 21, 2022 | 24.75 | 24.75 | 23.32 | 24.63 | 47,480 | +2.32(+10.39%) |
Mar 18, 2022 | 25.11 | 26.62 | 22.31 | 22.31 | 30,888 | -2.89(-11.48%) |
Mar 17, 2022 | 24.00 | 25.21 | 23.62 | 25.21 | 22,733 | +0.64(+2.59%) |
Mar 16, 2022 | 23.22 | 25.50 | 22.88 | 24.57 | 23,127 | +1.90(+8.37%) |
Mar 15, 2022 | 22.50 | 23.25 | 21.41 | 22.67 | 32,324 | +0.02(+0.10%) |
Mar 14, 2022 | 24.56 | 24.74 | 22.10 | 22.65 | 43,002 | -1.91(-7.79%) |
Mar 11, 2022 | 31.34 | 31.34 | 24.52 | 24.56 | 58,757 | -4.30(-14.91%) |
Mar 10, 2022 | 27.00 | 28.87 | 24.90 | 28.87 | 30,277 | +1.86(+6.89%) |
Mar 09, 2022 | 25.82 | 27.45 | 25.35 | 27.01 | 32,590 | -1.49(-5.24%) |
Mar 08, 2022 | 22.50 | 29.55 | 21.75 | 28.50 | 89,223 | +6.38(+28.81%) |
Mar 07, 2022 | 23.50 | 24.74 | 21.75 | 22.12 | 30,504 | -1.50(-6.35%) |
Mar 04, 2022 | 25.50 | 25.50 | 23.25 | 23.62 | 19,500 | -1.88(-7.35%) |
Mar 03, 2022 | 27.00 | 27.68 | 24.86 | 25.50 | 12,512 | -1.48(-5.48%) |
Mar 02, 2022 | 27.00 | 27.95 | 25.80 | 26.98 | 17,479 | +0.32(+1.21%) |
Mar 01, 2022 | 27.00 | 28.16 | 25.88 | 26.66 | 18,412 | +0.78(+3.01%) |
Feb 28, 2022 | 26.25 | 26.91 | 25.04 | 25.88 | 16,074 | -1.04(-3.85%) |
Feb 25, 2022 | 26.25 | 28.12 | 25.93 | 26.91 | 51,913 | +0.91(+3.49%) |
Feb 24, 2022 | 21.38 | 26.26 | 21.38 | 26.00 | 31,633 | +2.53(+10.77%) |
Feb 23, 2022 | 24.06 | 25.12 | 23.26 | 23.48 | 13,332 | -1.27(-5.15%) |
Feb 22, 2022 | 25.62 | 26.02 | 23.62 | 24.75 | 19,023 | -1.51(-5.74%) |
Feb 18, 2022 | 26.26 | 0 | -0.91(-3.34%) | |||
Feb 17, 2022 | 28.57 | 29.54 | 27.01 | 27.16 | 7,806 | -1.64(-5.70%) |
Feb 16, 2022 | 29.04 | 29.24 | 27.75 | 28.81 | 9,663 | +0.41(+1.43%) |
Feb 15, 2022 | 28.50 | 29.25 | 27.00 | 28.40 | 21,714 | +2.08(+7.89%) |
Feb 14, 2022 | 27.00 | 28.50 | 25.65 | 26.32 | 19,908 | -1.52(-5.47%) |
Feb 11, 2022 | 29.25 | 29.99 | 27.05 | 27.85 | 19,716 | -1.40(-4.79%) |
Feb 10, 2022 | 29.62 | 31.50 | 28.50 | 29.25 | 30,409 | -1.45(-4.72%) |
Feb 09, 2022 | 29.36 | 31.50 | 29.36 | 30.70 | 16,861 | +0.62(+2.07%) |
Feb 08, 2022 | 33.00 | 34.48 | 30.00 | 30.07 | 36,309 | -2.93(-8.86%) |
Feb 07, 2022 | 33.00 | 33.76 | 31.73 | 33.00 | 12,195 | +0.57(+1.76%) |
Feb 04, 2022 | 32.21 | 34.49 | 31.03 | 32.43 | 8,564 | +0.35(+1.10%) |
Feb 03, 2022 | 31.83 | 31.51 | 32.08 | 8,304 | -0.63(-1.93%) | |
Feb 02, 2022 | 36.47 | 36.47 | 31.73 | 32.71 | 11,616 | -2.86(-8.05%) |
Feb 01, 2022 | 30.75 | 36.51 | 30.90 | 35.57 | 21,502 | +3.41(+10.59%) |
Jan 31, 2022 | 31.50 | 32.17 | 34,900 | +1.19(+3.85%) | ||
Jan 28, 2022 | 30.01 | 33.00 | 30.01 | 30.98 | 7,360 | +0.08(+0.24%) |
Jan 27, 2022 | 30.75 | 33.75 | 30.00 | 30.90 | 12,551 | +0.20(+0.64%) |
Jan 26, 2022 | 32.25 | 34.49 | 29.32 | 30.70 | 8,782 | -1.91(-5.86%) |
Jan 25, 2022 | 31.51 | 33.75 | 31.51 | 32.62 | 8,471 | +1.30(+4.17%) |
Jan 24, 2022 | 33.33 | 33.75 | 30.00 | 31.31 | 26,065 | -2.06(-6.18%) |
Jan 21, 2022 | 35.25 | 35.99 | 33.33 | 33.38 | 19,231 | -3.80(-10.23%) |
Jan 20, 2022 | 36.75 | 38.25 | 36.28 | 37.18 | 6,641 | +0.43(+1.16%) |
Jan 19, 2022 | 35.62 | 37.56 | 35.25 | 36.75 | 6,938 | -0.81(-2.16%) |
Jan 18, 2022 | 38.25 | 38.33 | 34.98 | 37.56 | 23,265 | -0.77(-2.02%) |
Jan 14, 2022 | 38.33 | 0 | -0.34(-0.87%) | |||
Jan 13, 2022 | 39.00 | 40.52 | 38.48 | 38.67 | 3,779 | -0.64(-1.62%) |
Jan 12, 2022 | 40.50 | 41.10 | 39.05 | 39.31 | 5,557 | -0.75(-1.87%) |
Jan 11, 2022 | 39.00 | 41.25 | 38.02 | 40.06 | 6,745 | +0.76(+1.93%) |
Jan 10, 2022 | 39.00 | 39.75 | 36.75 | 39.30 | 12,663 | -0.49(-1.23%) |
Jan 07, 2022 | 41.25 | 41.66 | 39.66 | 39.79 | 5,620 | -0.80(-1.98%) |
Jan 06, 2022 | 42.38 | 42.38 | 39.00 | 40.59 | 13,761 | -2.31(-5.38%) |
Jan 05, 2022 | 43.50 | 46.49 | 42.85 | 42.90 | 11,261 | -1.25(-2.82%) |
Jan 04, 2022 | 46.42 | 46.94 | 43.58 | 44.15 | 5,220 | -2.35(-5.06%) |
Jan 03, 2022 | 43.50 | 47.25 | 43.13 | 46.50 | 7,879 | +1.50(+3.33%) |
Dec 31, 2021 | 42.99 | 45.28 | 39.00 | 45.00 | 23,459 | +1.12(+2.56%) |
Dec 30, 2021 | 43.50 | 44.86 | 42.23 | 43.88 | 16,332 | +0.38(+0.86%) |
Dec 29, 2021 | 42.75 | 45.00 | 40.65 | 43.50 | 26,937 | +1.58(+3.76%) |
Dec 28, 2021 | 46.50 | 46.50 | 41.92 | 41.92 | 25,479 | -5.21(-11.04%) |
Dec 27, 2021 | 48.81 | 50.25 | 46.58 | 47.13 | 24,293 | -2.74(-5.50%) |
Dec 23, 2021 | 49.50 | 51.75 | 48.79 | 49.88 | 16,252 | -0.08(-0.15%) |
Dec 22, 2021 | 49.50 | 52.50 | 49.50 | 49.95 | 12,284 | +0.63(+1.28%) |
Dec 21, 2021 | 50.25 | 52.49 | 49.32 | 49.32 | 15,246 | -0.18(-0.36%) |
Dec 20, 2021 | 50.25 | 51.75 | 49.50 | 49.50 | 9,921 | -2.25(-4.35%) |
Dec 17, 2021 | 51.52 | 54.75 | 50.38 | 51.75 | 29,346 | -1.39(-2.61%) |
Dec 16, 2021 | 53.25 | 54.44 | 50.63 | 53.14 | 14,746 | -0.50(-0.94%) |
Dec 15, 2021 | 48.75 | 53.77 | 48.56 | 53.64 | 15,012 | +3.38(+6.73%) |
Dec 14, 2021 | 48.09 | 59.25 | 48.09 | 50.26 | 36,789 | +0.68(+1.38%) |
Dec 13, 2021 | 56.25 | 56.25 | 49.50 | 49.58 | 13,500 | -3.88(-7.27%) |
Dec 10, 2021 | 52.50 | 54.74 | 50.25 | 53.46 | 12,391 | +1.71(+3.30%) |
Dec 09, 2021 | 50.66 | 54.00 | 50.09 | 51.75 | 17,634 | +1.40(+2.79%) |
Dec 08, 2021 | 47.25 | 51.00 | 46.88 | 50.35 | 8,330 | +2.92(+6.15%) |
Dec 07, 2021 | 45.28 | 48.52 | 45.28 | 47.43 | 13,030 | +1.73(+3.79%) |
Dec 06, 2021 | 43.50 | 46.25 | 42.05 | 45.70 | 20,951 | +1.90(+4.33%) |
Dec 03, 2021 | 47.05 | 47.05 | 43.80 | 43.80 | 17,619 | -3.44(-7.29%) |
Dec 02, 2021 | 46.50 | 48.67 | 45.00 | 47.24 | 14,841 | +0.72(+1.55%) |
Dec 01, 2021 | 48.75 | 50.25 | 46.50 | 46.52 | 16,892 | -4.09(-8.09%) |
Nov 30, 2021 | 50.25 | 51.00 | 46.88 | 50.62 | 27,904 | -0.53(-1.04%) |
Nov 29, 2021 | 56.25 | 56.02 | 51.08 | 51.15 | 27,005 | -5.03(-8.96%) |
Nov 26, 2021 | 53.17 | 56.20 | 52.35 | 56.18 | 8,784 | +1.01(+1.84%) |
Nov 24, 2021 | 51.60 | 55.17 | 51.60 | 55.17 | 13,893 | +2.00(+3.75%) |
Nov 23, 2021 | 50.30 | 54.00 | 50.27 | 53.17 | 12,911 | +1.42(+2.75%) |
Nov 22, 2021 | 55.61 | 56.25 | 49.61 | 51.75 | 39,044 | -3.41(-6.19%) |
Nov 19, 2021 | 57.59 | 59.25 | 54.95 | 55.16 | 16,358 | -2.07(-3.62%) |
Nov 18, 2021 | 60.00 | 60.66 | 57.08 | 57.23 | 17,462 | -3.47(-5.72%) |
Nov 17, 2021 | 61.05 | 62.93 | 60.00 | 60.70 | 11,272 | -1.48(-2.39%) |
Nov 16, 2021 | 63.75 | 64.33 | 60.94 | 62.19 | 16,778 | -2.31(-3.58%) |
Nov 15, 2021 | 66.00 | 66.75 | 62.55 | 64.50 | 21,071 | +0.45(+0.70%) |
Nov 12, 2021 | 61.25 | 64.49 | 61.25 | 64.05 | 12,292 | +3.02(+4.95%) |
Nov 11, 2021 | 60.75 | 61.66 | 60.15 | 61.03 | 9,604 | +0.46(+0.76%) |
Nov 10, 2021 | 60.75 | 60.57 | 18,107 | -1.23(-1.99%) | ||
Nov 09, 2021 | 63.00 | 63.68 | 61.51 | 61.80 | 16,493 | -1.88(-2.96%) |
Nov 08, 2021 | 63.75 | 65.20 | 63.08 | 63.68 | 11,461 | -0.08(-0.12%) |
Nov 05, 2021 | 64.35 | 65.81 | 62.48 | 63.76 | 8,139 | -0.71(-1.11%) |
Nov 04, 2021 | 64.50 | 65.26 | 63.52 | 64.47 | 11,222 | -1.07(-1.64%) |
Nov 03, 2021 | 67.33 | 67.49 | 63.90 | 65.54 | 11,981 | -1.54(-2.29%) |
Nov 02, 2021 | 65.25 | 69.00 | 64.25 | 67.08 | 20,606 | +2.36(+3.65%) |