Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.840 | 5.030 | 4.560 | 4.570 | 17,514,500 | -0.02(-0.44%) |
Oct 28, 2022 | 4.780 | 4.860 | 4.480 | 4.590 | 16,014,093 | -0.39(-7.83%) |
Oct 27, 2022 | 5.160 | 5.425 | 4.970 | 4.980 | 16,166,539 | -0.02(-0.40%) |
Oct 26, 2022 | 4.880 | 5.730 | 4.860 | 5.000 | 27,286,886 | -0.29(-5.48%) |
Oct 25, 2022 | 4.290 | 5.530 | 4.260 | 5.290 | 51,814,176 | +1.03(+24.18%) |
Oct 24, 2022 | 4.700 | 4.725 | 4.260 | 4.260 | 9,141,593 | -0.41(-8.78%) |
Oct 21, 2022 | 5.000 | 5.020 | 4.540 | 4.670 | 12,278,159 | -0.38(-7.52%) |
Oct 20, 2022 | 5.000 | 5.210 | 4.870 | 5.050 | 8,708,702 | +0.05(+1.00%) |
Oct 19, 2022 | 5.280 | 5.288 | 4.960 | 5.000 | 7,168,128 | -0.29(-5.48%) |
Oct 18, 2022 | 5.400 | 5.550 | 5.090 | 5.290 | 7,968,444 | +0.12(+2.32%) |
Oct 17, 2022 | 4.930 | 5.300 | 4.930 | 5.170 | 6,725,952 | +0.24(+4.87%) |
Oct 14, 2022 | 5.150 | 5.330 | 4.910 | 4.930 | 7,368,486 | -0.22(-4.27%) |
Oct 13, 2022 | 5.000 | 5.490 | 4.920 | 5.150 | 8,342,961 | -0.13(-2.46%) |
Oct 12, 2022 | 5.020 | 5.440 | 4.931 | 5.280 | 8,884,285 | +0.23(+4.55%) |
Oct 11, 2022 | 5.200 | 5.330 | 4.860 | 5.050 | 8,482,925 | -0.25(-4.72%) |
Oct 10, 2022 | 5.270 | 5.530 | 5.050 | 5.300 | 7,080,470 | -0.12(-2.21%) |
Oct 07, 2022 | 5.790 | 5.838 | 5.400 | 5.420 | 6,115,437 | -0.45(-7.67%) |
Oct 06, 2022 | 5.960 | 6.110 | 5.810 | 5.870 | 5,988,966 | -0.10(-1.68%) |
Oct 05, 2022 | 6.320 | 6.350 | 5.900 | 5.970 | 8,406,290 | -0.56(-8.58%) |
Oct 04, 2022 | 6.140 | 6.690 | 6.130 | 6.530 | 14,672,121 | +0.54(+9.02%) |
Oct 03, 2022 | 6.050 | 6.100 | 5.830 | 5.990 | 6,312,917 | -0.10(-1.64%) |
Sep 30, 2022 | 6.160 | 6.480 | 5.980 | 6.090 | 7,677,969 | -0.10(-1.62%) |
Sep 29, 2022 | 6.470 | 6.565 | 5.820 | 6.190 | 14,176,898 | -0.27(-4.18%) |
Sep 28, 2022 | 6.160 | 6.570 | 6.060 | 6.460 | 9,959,819 | +0.08(+1.25%) |
Sep 27, 2022 | 6.640 | 6.760 | 6.260 | 6.380 | 7,897,748 | +0.01(+0.16%) |
Sep 26, 2022 | 6.720 | 7.148 | 6.340 | 6.370 | 9,573,307 | -0.30(-4.50%) |
Sep 23, 2022 | 6.780 | 7.120 | 6.500 | 6.670 | 9,628,081 | -0.42(-5.92%) |
Sep 22, 2022 | 7.290 | 7.290 | 6.760 | 7.090 | 9,043,700 | -0.18(-2.48%) |
Sep 21, 2022 | 7.540 | 7.715 | 7.270 | 7.270 | 8,790,285 | -0.33(-4.34%) |
Sep 20, 2022 | 7.990 | 8.200 | 7.550 | 7.600 | 8,687,470 | -0.43(-5.35%) |
Sep 19, 2022 | 8.000 | 8.290 | 7.672 | 8.030 | 12,765,480 | +0.01(+0.12%) |
Sep 16, 2022 | 8.670 | 8.740 | 8.010 | 8.020 | 15,593,669 | -0.77(-8.76%) |
Sep 15, 2022 | 8.740 | 9.330 | 8.505 | 8.790 | 15,398,832 | +0.03(+0.34%) |
Sep 14, 2022 | 8.450 | 8.990 | 8.010 | 8.760 | 14,509,862 | +0.39(+4.66%) |
Sep 13, 2022 | 9.090 | 9.100 | 8.350 | 8.370 | 14,487,155 | -0.80(-8.72%) |
Sep 12, 2022 | 8.980 | 9.380 | 8.660 | 9.170 | 20,264,866 | +0.24(+2.69%) |
Sep 09, 2022 | 8.300 | 9.120 | 8.210 | 8.930 | 26,147,448 | +0.69(+8.37%) |
Sep 08, 2022 | 7.610 | 8.260 | 7.550 | 8.240 | 22,236,484 | +0.33(+4.17%) |
Sep 07, 2022 | 6.900 | 8.279 | 6.840 | 7.910 | 42,407,608 | +0.87(+12.36%) |
Sep 06, 2022 | 7.330 | 7.750 | 6.870 | 7.040 | 32,419,500 | -1.59(-18.42%) |
Sep 02, 2022 | 8.510 | 8.750 | 8.170 | 8.630 | 31,243,860 | -0.08(-0.92%) |
Sep 01, 2022 | 9.070 | 9.400 | 8.620 | 8.710 | 31,353,430 | -0.82(-8.60%) |
Aug 31, 2022 | 8.810 | 9.970 | 8.760 | 9.530 | 80,859,544 | -2.58(-21.30%) |
Aug 30, 2022 | 14.48 | 15.15 | 11.52 | 12.11 | 107,877,032 | -1.24(-9.29%) |
Aug 29, 2022 | 11.49 | 14.88 | 10.82 | 13.35 | 138,513,696 | +2.65(+24.77%) |
Aug 26, 2022 | 10.55 | 11.42 | 10.10 | 10.70 | 57,215,412 | +0.60(+5.94%) |
Aug 25, 2022 | 10.16 | 10.34 | 9.410 | 10.10 | 35,143,928 | -0.26(-2.51%) |
Aug 24, 2022 | 11.07 | 11.97 | 9.730 | 10.36 | 116,021,680 | +1.58(+18.00%) |
Aug 23, 2022 | 9.630 | 9.820 | 8.449 | 8.780 | 39,561,768 | -0.46(-4.98%) |
Aug 22, 2022 | 9.600 | 11.51 | 9.170 | 9.240 | 77,214,576 | -1.79(-16.23%) |
Aug 19, 2022 | 11.55 | 12.55 | 10.26 | 11.03 | 136,514,160 | -7.52(-40.54%) |
Aug 18, 2022 | 19.06 | 20.81 | 16.16 | 18.55 | 172,416,928 | -4.53(-19.63%) |
Aug 17, 2022 | 26.94 | 30.00 | 22.50 | 23.08 | 260,540,368 | +2.43(+11.77%) |
Aug 16, 2022 | 15.72 | 28.60 | 15.36 | 20.65 | 394,530,048 | +4.65(+29.06%) |
Aug 15, 2022 | 15.00 | 17.05 | 13.37 | 16.00 | 164,305,600 | +3.05(+23.55%) |
Aug 12, 2022 | 11.04 | 13.28 | 10.39 | 12.95 | 80,134,400 | +2.32(+21.83%) |
Aug 11, 2022 | 10.68 | 11.45 | 10.06 | 10.63 | 37,502,160 | +0.12(+1.14%) |
Aug 10, 2022 | 10.60 | 10.63 | 8.880 | 10.51 | 51,923,708 | +0.72(+7.35%) |
Aug 09, 2022 | 11.65 | 11.99 | 8.630 | 9.790 | 74,546,216 | -1.62(-14.20%) |
Aug 08, 2022 | 10.92 | 13.34 | 10.75 | 11.41 | 123,886,968 | +3.25(+39.83%) |
Aug 05, 2022 | 6.660 | 8.290 | 6.520 | 8.160 | 52,776,888 | +2.01(+32.68%) |
Aug 04, 2022 | 6.060 | 6.490 | 6.000 | 6.150 | 9,029,374 | +0.08(+1.32%) |
Aug 03, 2022 | 5.750 | 6.140 | 5.575 | 6.070 | 13,850,072 | +0.28(+4.84%) |
Aug 02, 2022 | 5.780 | 6.530 | 5.640 | 5.790 | 19,025,776 | +0.02(+0.35%) |
Aug 01, 2022 | 4.940 | 5.770 | 4.858 | 5.770 | 11,431,876 | +0.74(+14.71%) |
Jul 29, 2022 | 4.820 | 5.070 | 4.690 | 5.030 | 8,428,715 | +0.19(+3.93%) |
Jul 28, 2022 | 4.650 | 4.840 | 4.550 | 4.840 | 3,895,949 | +0.16(+3.42%) |
Jul 27, 2022 | 4.680 | 4.770 | 4.540 | 4.680 | 6,510,823 | +0.08(+1.74%) |
Jul 26, 2022 | 4.820 | 4.860 | 4.590 | 4.600 | 7,393,292 | -0.44(-8.73%) |
Jul 25, 2022 | 5.100 | 5.115 | 4.771 | 5.040 | 6,421,989 | -0.07(-1.37%) |
Jul 22, 2022 | 5.800 | 5.800 | 5.050 | 5.110 | 9,401,712 | -0.70(-12.05%) |
Jul 21, 2022 | 5.550 | 5.840 | 5.180 | 5.810 | 18,248,654 | +0.22(+3.94%) |
Jul 20, 2022 | 5.220 | 5.710 | 5.210 | 5.590 | 7,274,043 | +0.34(+6.48%) |
Jul 19, 2022 | 5.010 | 5.370 | 5.010 | 5.250 | 6,487,493 | +0.29(+5.85%) |
Jul 18, 2022 | 4.990 | 5.210 | 4.940 | 4.960 | 5,931,395 | +0.00(+0.00%) |
Jul 15, 2022 | 4.810 | 5.080 | 4.720 | 4.960 | 8,156,173 | +0.23(+4.86%) |
Jul 14, 2022 | 4.970 | 5.090 | 4.700 | 4.730 | 7,761,983 | -0.35(-6.89%) |
Jul 13, 2022 | 4.960 | 5.200 | 4.902 | 5.080 | 6,227,751 | +0.04(+0.79%) |
Jul 12, 2022 | 4.800 | 5.270 | 4.780 | 5.040 | 10,382,253 | +0.24(+5.00%) |
Jul 11, 2022 | 5.050 | 5.120 | 4.740 | 4.800 | 8,287,987 | -0.29(-5.70%) |
Jul 08, 2022 | 5.300 | 5.420 | 5.010 | 5.090 | 16,182,864 | -0.35(-6.43%) |
Jul 07, 2022 | 4.780 | 5.950 | 4.640 | 5.440 | 61,706,736 | +0.97(+21.70%) |
Jul 06, 2022 | 4.710 | 4.760 | 4.440 | 4.470 | 13,831,589 | -0.17(-3.66%) |
Jul 05, 2022 | 4.600 | 4.825 | 4.460 | 4.640 | 13,169,216 | -0.07(-1.49%) |
Jul 01, 2022 | 4.900 | 5.020 | 4.380 | 4.710 | 15,458,272 | -0.26(-5.23%) |
Jun 30, 2022 | 4.850 | 5.330 | 4.730 | 4.970 | 19,227,212 | -0.02(-0.40%) |
Jun 29, 2022 | 5.460 | 5.460 | 4.905 | 4.990 | 35,076,564 | -1.54(-23.58%) |
Jun 28, 2022 | 6.700 | 6.870 | 6.345 | 6.530 | 8,468,790 | -0.22(-3.26%) |
Jun 27, 2022 | 6.770 | 7.020 | 6.405 | 6.750 | 7,453,262 | -0.25(-3.57%) |
Jun 24, 2022 | 7.170 | 7.480 | 6.785 | 7.000 | 10,018,222 | -0.13(-1.82%) |
Jun 23, 2022 | 6.550 | 7.150 | 6.470 | 7.130 | 5,722,528 | +0.56(+8.52%) |
Jun 22, 2022 | 6.390 | 6.920 | 6.220 | 6.570 | 6,663,163 | -0.13(-1.94%) |
Jun 21, 2022 | 6.880 | 7.170 | 6.650 | 6.700 | 5,430,174 | +0.02(+0.30%) |
Jun 17, 2022 | 6.200 | 6.850 | 6.075 | 6.680 | 10,175,423 | +0.55(+8.97%) |
Jun 16, 2022 | 6.390 | 6.400 | 5.948 | 6.130 | 6,859,614 | -0.48(-7.26%) |
Jun 15, 2022 | 6.950 | 7.190 | 6.503 | 6.610 | 6,598,800 | -0.33(-4.82%) |
Jun 14, 2022 | 6.530 | 6.950 | 6.300 | 6.945 | 4,882,007 | +0.48(+7.34%) |
Jun 13, 2022 | 6.830 | 6.870 | 6.360 | 6.470 | 5,791,308 | -0.65(-9.13%) |
Jun 10, 2022 | 7.180 | 7.370 | 7.000 | 7.120 | 4,717,731 | -0.24(-3.26%) |
Jun 09, 2022 | 8.100 | 8.130 | 7.330 | 7.360 | 6,245,018 | -0.79(-9.69%) |
Jun 08, 2022 | 8.420 | 8.680 | 8.105 | 8.150 | 5,194,392 | -0.27(-3.21%) |
Jun 07, 2022 | 7.900 | 8.480 | 7.764 | 8.420 | 5,112,998 | +0.32(+3.95%) |
Jun 06, 2022 | 8.160 | 8.390 | 7.940 | 8.100 | 4,229,185 | +0.00(+0.00%) |
Jun 03, 2022 | 8.220 | 8.410 | 8.010 | 8.100 | 4,382,659 | -0.33(-3.91%) |
Jun 02, 2022 | 8.330 | 8.930 | 8.055 | 8.430 | 9,066,342 | +0.05(+0.60%) |
Jun 01, 2022 | 8.620 | 8.763 | 8.170 | 8.380 | 5,621,664 | -0.27(-3.12%) |
May 31, 2022 | 9.180 | 9.486 | 8.570 | 8.650 | 4,030,019 | -0.58(-6.28%) |
May 27, 2022 | 8.600 | 9.470 | 8.560 | 9.230 | 5,108,749 | +0.69(+8.08%) |
May 26, 2022 | 8.240 | 9.240 | 8.240 | 8.540 | 6,629,229 | +0.36(+4.40%) |
May 25, 2022 | 7.690 | 8.495 | 7.590 | 8.180 | 7,662,068 | +0.37(+4.74%) |
May 24, 2022 | 8.290 | 8.290 | 7.510 | 7.810 | 5,176,057 | -0.52(-6.24%) |
May 23, 2022 | 8.750 | 8.750 | 8.090 | 8.330 | 5,747,703 | -0.37(-4.25%) |
May 20, 2022 | 9.660 | 9.660 | 8.310 | 8.700 | 5,986,000 | -0.96(-9.94%) |
May 19, 2022 | 8.720 | 9.829 | 8.600 | 9.660 | 8,017,903 | +0.77(+8.60%) |
May 18, 2022 | 9.310 | 9.500 | 8.515 | 8.895 | 7,634,472 | -0.87(-8.86%) |
May 17, 2022 | 9.500 | 10.15 | 9.145 | 9.760 | 5,822,282 | +0.36(+3.83%) |
May 16, 2022 | 9.510 | 9.770 | 9.210 | 9.400 | 3,225,900 | -0.24(-2.49%) |
May 13, 2022 | 9.590 | 10.05 | 9.400 | 9.640 | 5,063,023 | +0.24(+2.55%) |
May 12, 2022 | 9.120 | 10.55 | 8.800 | 9.400 | 7,596,563 | +0.18(+1.95%) |
May 11, 2022 | 10.17 | 10.50 | 9.060 | 9.220 | 5,311,195 | -0.89(-8.80%) |
May 10, 2022 | 11.18 | 11.25 | 9.830 | 10.11 | 5,567,998 | -0.86(-7.84%) |
May 09, 2022 | 11.75 | 11.89 | 10.91 | 10.97 | 4,748,604 | -1.10(-9.11%) |
May 06, 2022 | 12.57 | 12.66 | 11.77 | 12.07 | 3,967,969 | -0.69(-5.41%) |
May 05, 2022 | 13.86 | 13.95 | 12.53 | 12.76 | 4,770,713 | -1.46(-10.27%) |
May 04, 2022 | 13.85 | 14.24 | 13.44 | 14.22 | 3,022,324 | +0.18(+1.28%) |
May 03, 2022 | 13.75 | 14.28 | 13.33 | 14.04 | 3,005,166 | +0.32(+2.33%) |
May 02, 2022 | 13.60 | 13.79 | 12.85 | 13.72 | 4,256,857 | +0.11(+0.81%) |
Apr 29, 2022 | 14.59 | 14.89 | 13.55 | 13.61 | 4,606,996 | -1.14(-7.73%) |
Apr 28, 2022 | 14.83 | 14.90 | 13.82 | 14.75 | 5,476,484 | +0.08(+0.55%) |
Apr 27, 2022 | 15.68 | 15.68 | 14.66 | 14.67 | 4,016,236 | -0.94(-6.02%) |
Apr 26, 2022 | 17.09 | 17.25 | 15.50 | 15.61 | 4,023,616 | -1.67(-9.66%) |
Apr 25, 2022 | 16.83 | 17.51 | 16.26 | 17.28 | 4,849,438 | -0.18(-1.03%) |
Apr 22, 2022 | 16.18 | 18.60 | 16.00 | 17.46 | 14,552,791 | +1.12(+6.85%) |
Apr 21, 2022 | 16.35 | 16.83 | 16.18 | 16.34 | 2,608,068 | -0.04(-0.24%) |
Apr 20, 2022 | 16.87 | 16.97 | 16.06 | 16.38 | 3,401,777 | -0.49(-2.90%) |
Apr 19, 2022 | 16.85 | 17.87 | 16.50 | 16.87 | 3,720,219 | -0.06(-0.35%) |
Apr 18, 2022 | 17.09 | 17.74 | 16.28 | 16.93 | 4,211,580 | -0.39(-2.28%) |
Apr 14, 2022 | 17.21 | 17.64 | 16.03 | 17.32 | 6,914,696 | -0.44(-2.45%) |
Apr 13, 2022 | 15.77 | 18.62 | 15.75 | 17.76 | 20,079,090 | -0.21(-1.17%) |
Apr 12, 2022 | 19.17 | 19.66 | 17.80 | 17.97 | 4,787,862 | -1.30(-6.75%) |
Apr 11, 2022 | 19.08 | 19.78 | 18.58 | 19.27 | 3,025,785 | -0.21(-1.08%) |
Apr 08, 2022 | 19.82 | 20.12 | 19.27 | 19.48 | 2,208,101 | -0.39(-1.96%) |
Apr 07, 2022 | 21.53 | 21.69 | 18.85 | 19.87 | 4,809,491 | -1.78(-8.22%) |
Apr 06, 2022 | 21.31 | 22.02 | 20.94 | 21.65 | 2,783,063 | -0.16(-0.73%) |
Apr 05, 2022 | 22.79 | 23.18 | 21.68 | 21.81 | 2,114,068 | -1.01(-4.43%) |
Apr 04, 2022 | 22.76 | 23.84 | 22.65 | 22.82 | 2,660,633 | -0.02(-0.09%) |
Apr 01, 2022 | 22.53 | 22.87 | 21.70 | 22.84 | 3,193,031 | +0.31(+1.38%) |
Mar 31, 2022 | 22.93 | 24.32 | 22.26 | 22.53 | 4,377,116 | -0.21(-0.95%) |
Mar 30, 2022 | 26.95 | 27.22 | 22.65 | 22.75 | 6,067,230 | -4.48(-16.47%) |
Mar 29, 2022 | 25.70 | 28.78 | 25.26 | 27.23 | 11,921,303 | +0.91(+3.46%) |
Mar 28, 2022 | 22.43 | 26.48 | 21.88 | 26.32 | 12,201,591 | +3.73(+16.51%) |
Mar 25, 2022 | 23.00 | 24.51 | 22.11 | 22.59 | 13,273,321 | +0.49(+2.22%) |
Mar 24, 2022 | 22.19 | 22.19 | 20.76 | 22.10 | 3,246,257 | +0.08(+0.36%) |
Mar 23, 2022 | 23.53 | 23.79 | 21.94 | 22.02 | 5,794,593 | -1.50(-6.38%) |
Mar 22, 2022 | 22.85 | 24.80 | 22.44 | 23.52 | 7,480,154 | +0.52(+2.26%) |
Mar 21, 2022 | 22.10 | 23.90 | 21.59 | 23.00 | 3,875,483 | +0.93(+4.21%) |
Mar 18, 2022 | 21.75 | 22.17 | 21.09 | 22.07 | 5,692,133 | +0.20(+0.91%) |
Mar 17, 2022 | 21.29 | 22.10 | 20.41 | 21.87 | 3,105,285 | +0.55(+2.58%) |
Mar 16, 2022 | 20.52 | 21.45 | 19.99 | 21.32 | 3,626,789 | +0.94(+4.61%) |
Mar 15, 2022 | 19.51 | 20.43 | 18.91 | 20.38 | 3,248,426 | +1.17(+6.09%) |
Mar 14, 2022 | 19.72 | 20.44 | 18.34 | 19.21 | 5,338,991 | -0.78(-3.90%) |
Mar 11, 2022 | 20.91 | 21.23 | 19.49 | 19.99 | 4,986,810 | -0.97(-4.63%) |
Mar 10, 2022 | 22.30 | 22.53 | 20.33 | 20.96 | 5,777,487 | -1.57(-6.97%) |
Mar 09, 2022 | 23.12 | 24.49 | 22.02 | 22.53 | 8,315,601 | -0.33(-1.44%) |
Mar 08, 2022 | 19.66 | 23.45 | 19.57 | 22.86 | 18,765,528 | +1.15(+5.30%) |
Mar 07, 2022 | 30.00 | 30.06 | 19.21 | 21.71 | 105,547,728 | +5.53(+34.18%) |
Mar 04, 2022 | 16.63 | 17.00 | 16.00 | 16.18 | 2,799,171 | -0.57(-3.40%) |
Mar 03, 2022 | 17.42 | 17.93 | 16.41 | 16.75 | 2,965,203 | -0.48(-2.79%) |
Mar 02, 2022 | 16.95 | 17.45 | 16.60 | 17.23 | 3,175,268 | +0.56(+3.36%) |
Mar 01, 2022 | 16.95 | 17.62 | 16.15 | 16.67 | 6,336,715 | -0.22(-1.30%) |
Feb 28, 2022 | 16.00 | 16.95 | 15.91 | 16.89 | 4,184,092 | +0.72(+4.45%) |
Feb 25, 2022 | 15.29 | 16.91 | 15.78 | 16.17 | 7,459,380 | +0.80(+5.20%) |
Feb 24, 2022 | 12.68 | 15.38 | 12.42 | 15.37 | 8,091,167 | +2.21(+16.79%) |
Feb 23, 2022 | 13.76 | 14.22 | 13.15 | 13.16 | 4,061,831 | -0.53(-3.87%) |
Feb 22, 2022 | 14.78 | 15.02 | 13.68 | 13.69 | 4,841,123 | -1.32(-8.79%) |
Feb 18, 2022 | 15.01 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 15.99 | 16.30 | 15.00 | 15.07 | 4,751,363 | -1.04(-6.46%) |
Feb 16, 2022 | 16.55 | 16.90 | 15.85 | 16.11 | 2,710,866 | -0.55(-3.30%) |
Feb 15, 2022 | 15.71 | 16.75 | 15.71 | 16.66 | 3,952,692 | +1.13(+7.28%) |
Feb 14, 2022 | 15.68 | 16.21 | 15.46 | 15.53 | 3,157,097 | -0.16(-1.02%) |
Feb 11, 2022 | 16.28 | 16.94 | 15.52 | 15.69 | 4,595,955 | -0.41(-2.55%) |
Feb 10, 2022 | 16.83 | 17.30 | 15.96 | 16.10 | 4,876,077 | -0.91(-5.35%) |
Feb 09, 2022 | 16.74 | 17.07 | 16.50 | 17.01 | 3,276,478 | +0.36(+2.16%) |
Feb 08, 2022 | 16.35 | 16.97 | 16.22 | 16.65 | 3,348,311 | +0.38(+2.34%) |
Feb 07, 2022 | 16.19 | 16.86 | 15.96 | 16.27 | 4,079,381 | +0.08(+0.49%) |
Feb 04, 2022 | 15.97 | 16.36 | 15.47 | 16.19 | 5,884,117 | +0.31(+1.95%) |
Feb 03, 2022 | 16.60 | 16.92 | 15.51 | 15.88 | 6,424,112 | -1.16(-6.81%) |
Feb 02, 2022 | 16.95 | 17.61 | 16.37 | 17.04 | 7,171,171 | -0.04(-0.23%) |
Feb 01, 2022 | 16.10 | 18.04 | 16.10 | 17.08 | 8,965,559 | +0.84(+5.17%) |
Jan 31, 2022 | 15.30 | 16.24 | 10,898,025 | +0.71(+4.57%) | ||
Jan 28, 2022 | 13.76 | 16.13 | 13.66 | 15.53 | 14,807,475 | +1.70(+12.29%) |
Jan 27, 2022 | 14.61 | 14.88 | 13.66 | 13.83 | 5,294,405 | -0.32(-2.26%) |
Jan 26, 2022 | 15.12 | 15.35 | 13.96 | 14.15 | 8,088,641 | -0.90(-5.98%) |
Jan 25, 2022 | 13.70 | 15.48 | 13.70 | 15.05 | 8,939,503 | +1.01(+7.19%) |
Jan 24, 2022 | 12.60 | 14.34 | 12.42 | 14.04 | 10,853,929 | +1.08(+8.33%) |
Jan 21, 2022 | 13.25 | 13.44 | 12.39 | 12.96 | 8,397,554 | -0.47(-3.50%) |
Jan 20, 2022 | 14.05 | 14.62 | 13.34 | 13.43 | 5,831,969 | -0.27(-1.97%) |
Jan 19, 2022 | 14.09 | 14.38 | 13.69 | 13.70 | 4,615,812 | -0.36(-2.56%) |
Jan 18, 2022 | 15.14 | 15.37 | 13.89 | 14.06 | 6,818,498 | -1.40(-9.06%) |
Jan 14, 2022 | 15.46 | 0 | +0.36(+2.38%) | |||
Jan 13, 2022 | 13.96 | 16.26 | 13.61 | 15.10 | 21,824,944 | +1.28(+9.26%) |
Jan 12, 2022 | 13.84 | 13.92 | 13.38 | 13.82 | 6,063,543 | +0.70(+5.34%) |
Jan 11, 2022 | 13.02 | 13.36 | 12.51 | 13.12 | 8,047,544 | +0.11(+0.85%) |
Jan 10, 2022 | 13.43 | 13.75 | 12.56 | 13.01 | 9,087,983 | -0.79(-5.72%) |
Jan 07, 2022 | 14.43 | 15.41 | 13.56 | 13.80 | 10,496,412 | -0.63(-4.37%) |
Jan 06, 2022 | 15.44 | 16.38 | 13.67 | 14.43 | 39,141,156 | +1.06(+7.97%) |
Jan 05, 2022 | 14.62 | 14.71 | 13.32 | 13.37 | 10,832,130 | -1.62(-10.84%) |
Jan 04, 2022 | 15.01 | 15.49 | 14.26 | 14.99 | 7,982,819 | -0.17(-1.12%) |
Jan 03, 2022 | 14.55 | 15.85 | 14.54 | 15.16 | 8,174,310 | +0.58(+3.98%) |
Dec 31, 2021 | 14.84 | 14.97 | 14.46 | 14.58 | 3,860,131 | -0.35(-2.34%) |
Dec 30, 2021 | 14.97 | 15.74 | 14.84 | 14.93 | 5,021,203 | +0.01(+0.07%) |
Dec 29, 2021 | 15.00 | 15.31 | 14.66 | 14.92 | 5,293,434 | -0.19(-1.26%) |
Dec 28, 2021 | 15.91 | 15.93 | 15.05 | 15.11 | 5,152,379 | -0.93(-5.80%) |
Dec 27, 2021 | 16.10 | 16.38 | 15.77 | 16.04 | 2,460,955 | +0.06(+0.38%) |
Dec 23, 2021 | 15.77 | 16.06 | 15.19 | 15.98 | 3,350,747 | +0.35(+2.24%) |
Dec 22, 2021 | 15.79 | 15.87 | 15.24 | 15.63 | 2,914,695 | -0.14(-0.89%) |
Dec 21, 2021 | 15.34 | 16.30 | 15.25 | 15.77 | 5,262,324 | +0.65(+4.30%) |
Dec 20, 2021 | 15.61 | 15.61 | 14.68 | 15.12 | 4,680,774 | -0.86(-5.38%) |
Dec 17, 2021 | 15.43 | 16.39 | 15.17 | 15.98 | 7,056,244 | +0.45(+2.90%) |
Dec 16, 2021 | 16.50 | 16.66 | 15.46 | 15.53 | 3,373,351 | -2.01(-11.46%) |
Dec 15, 2021 | 17.54 | 17.54 | 15.66 | 17.54 | 3,958,936 | +1.14(+6.95%) |
Dec 14, 2021 | 15.73 | 17.00 | 15.55 | 16.40 | 4,792,900 | -0.16(-0.97%) |
Dec 13, 2021 | 17.54 | 18.03 | 16.26 | 16.56 | 4,219,940 | -1.15(-6.49%) |
Dec 10, 2021 | 18.77 | 19.58 | 17.41 | 17.71 | 4,622,018 | -1.42(-7.42%) |
Dec 09, 2021 | 19.28 | 20.12 | 19.09 | 19.13 | 2,734,083 | -0.09(-0.47%) |
Dec 08, 2021 | 19.31 | 19.71 | 19.00 | 19.22 | 2,029,624 | +0.08(+0.42%) |
Dec 07, 2021 | 19.00 | 19.48 | 18.68 | 19.14 | 2,710,254 | +0.56(+3.01%) |
Dec 06, 2021 | 17.98 | 19.14 | 17.70 | 18.58 | 3,107,850 | +0.72(+4.03%) |
Dec 03, 2021 | 18.17 | 18.37 | 17.59 | 17.86 | 2,753,653 | -0.29(-1.60%) |
Dec 02, 2021 | 17.18 | 18.43 | 16.90 | 18.15 | 4,315,216 | +1.04(+6.08%) |
Dec 01, 2021 | 18.69 | 19.34 | 17.10 | 17.11 | 7,546,032 | -1.22(-6.66%) |
Nov 30, 2021 | 20.15 | 20.64 | 18.21 | 18.33 | 6,528,010 | -1.86(-9.21%) |
Nov 29, 2021 | 21.10 | 21.21 | 19.92 | 20.19 | 4,664,483 | -0.71(-3.40%) |
Nov 26, 2021 | 21.29 | 21.49 | 20.26 | 20.90 | 3,803,765 | -1.40(-6.28%) |
Nov 24, 2021 | 21.38 | 22.48 | 21.31 | 22.30 | 3,714,597 | +0.03(+0.13%) |
Nov 23, 2021 | 23.55 | 24.74 | 21.53 | 22.27 | 7,658,902 | -1.74(-7.24%) |
Nov 22, 2021 | 23.41 | 24.43 | 22.55 | 24.01 | 8,166,720 | +0.76(+3.27%) |
Nov 19, 2021 | 22.55 | 24.05 | 22.50 | 23.25 | 6,993,659 | +0.35(+1.53%) |
Nov 18, 2021 | 23.50 | 22.95 | 22.74 | 22.90 | 6,300,830 | +0.03(+0.13%) |
Nov 17, 2021 | 23.18 | 24.55 | 22.56 | 22.87 | 8,223,027 | +0.31(+1.37%) |
Nov 16, 2021 | 21.67 | 22.82 | 21.22 | 22.56 | 6,220,732 | +0.98(+4.54%) |
Nov 15, 2021 | 22.58 | 23.07 | 20.91 | 21.58 | 6,228,602 | -0.96(-4.26%) |
Nov 12, 2021 | 23.08 | 23.24 | 22.34 | 22.54 | 5,255,311 | -0.54(-2.34%) |
Nov 11, 2021 | 21.91 | 23.92 | 21.91 | 23.08 | 9,403,055 | +1.76(+8.26%) |
Nov 10, 2021 | 21.31 | 21.32 | 7,409,968 | -0.27(-1.25%) | ||
Nov 09, 2021 | 21.82 | 22.85 | 21.34 | 21.59 | 7,294,112 | -0.08(-0.37%) |
Nov 08, 2021 | 21.61 | 22.10 | 20.81 | 21.67 | 12,698,448 | -0.90(-3.99%) |
Nov 05, 2021 | 19.98 | 24.05 | 18.68 | 22.57 | 60,922,076 | +2.40(+11.90%) |
Nov 04, 2021 | 20.08 | 20.70 | 19.17 | 20.17 | 15,845,029 | +0.87(+4.51%) |
Nov 03, 2021 | 25.64 | 25.72 | 19.20 | 19.30 | 104,773,872 | +2.55(+15.22%) |
Nov 02, 2021 | 15.57 | 16.80 | 14.80 | 16.75 | 44,628,484 | +1.47(+9.62%) |