Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.550 | 6.000 | 5.550 | 5.909 | 7,639 | -0.01(-0.23%) |
Oct 28, 2022 | 5.970 | 6.000 | 5.482 | 5.922 | 6,006 | +0.15(+2.55%) |
Oct 27, 2022 | 5.565 | 6.000 | 5.565 | 5.775 | 6,136 | +0.13(+2.28%) |
Oct 26, 2022 | 5.565 | 5.883 | 5.535 | 5.646 | 6,288 | -0.09(-1.59%) |
Oct 25, 2022 | 5.550 | 5.885 | 5.445 | 5.737 | 13,341 | +0.19(+3.38%) |
Oct 24, 2022 | 5.777 | 5.777 | 5.430 | 5.550 | 7,729 | -0.16(-2.79%) |
Oct 21, 2022 | 5.699 | 5.777 | 5.550 | 5.709 | 7,147 | +0.00(+0.05%) |
Oct 20, 2022 | 5.541 | 5.840 | 5.402 | 5.706 | 8,015 | -0.06(-1.01%) |
Oct 19, 2022 | 5.575 | 5.775 | 5.393 | 5.764 | 12,140 | +0.09(+1.67%) |
Oct 18, 2022 | 5.850 | 6.000 | 5.442 | 5.670 | 10,998 | -0.10(-1.72%) |
Oct 17, 2022 | 5.700 | 6.000 | 5.301 | 5.769 | 28,600 | +0.07(+1.21%) |
Oct 14, 2022 | 5.439 | 5.829 | 5.043 | 5.700 | 18,771 | +0.15(+2.70%) |
Oct 13, 2022 | 5.400 | 5.700 | 4.912 | 5.550 | 18,085 | +0.23(+4.25%) |
Oct 12, 2022 | 5.535 | 5.550 | 5.250 | 5.324 | 17,160 | -0.08(-1.42%) |
Oct 11, 2022 | 5.400 | 5.660 | 5.265 | 5.400 | 24,812 | -0.18(-3.23%) |
Oct 10, 2022 | 5.670 | 5.670 | 5.400 | 5.580 | 14,337 | -0.06(-1.14%) |
Oct 07, 2022 | 5.400 | 5.790 | 5.265 | 5.644 | 23,281 | +0.24(+4.53%) |
Oct 06, 2022 | 6.180 | 6.300 | 5.379 | 5.400 | 26,434 | -0.73(-11.85%) |
Oct 05, 2022 | 6.000 | 6.269 | 5.854 | 6.126 | 35,184 | +0.23(+3.89%) |
Oct 04, 2022 | 5.685 | 5.961 | 5.492 | 5.896 | 21,925 | +0.19(+3.42%) |
Oct 03, 2022 | 5.534 | 5.848 | 5.534 | 5.702 | 7,696 | +0.12(+2.12%) |
Sep 30, 2022 | 5.850 | 5.895 | 5.530 | 5.583 | 12,879 | -0.27(-4.56%) |
Sep 29, 2022 | 6.000 | 5.970 | 5.540 | 5.850 | 27,949 | +0.00(+0.00%) |
Sep 28, 2022 | 5.880 | 5.941 | 5.400 | 5.850 | 25,969 | +0.04(+0.65%) |
Sep 27, 2022 | 6.000 | 6.000 | 5.444 | 5.812 | 17,706 | +0.04(+0.62%) |
Sep 26, 2022 | 5.937 | 6.459 | 5.596 | 5.777 | 34,325 | -0.30(-4.91%) |
Sep 23, 2022 | 5.871 | 6.149 | 5.550 | 6.075 | 37,651 | +0.38(+6.58%) |
Sep 22, 2022 | 6.711 | 7.050 | 5.700 | 5.700 | 30,165 | -0.96(-14.41%) |
Sep 21, 2022 | 7.050 | 7.050 | 6.316 | 6.660 | 16,127 | -0.32(-4.60%) |
Sep 20, 2022 | 6.976 | 7.199 | 6.150 | 6.981 | 51,584 | -0.08(-1.19%) |
Sep 19, 2022 | 7.200 | 7.770 | 7.050 | 7.065 | 18,425 | -0.73(-9.42%) |
Sep 16, 2022 | 7.335 | 7.800 | 6.786 | 7.800 | 27,039 | +0.24(+3.15%) |
Sep 15, 2022 | 7.530 | 7.800 | 7.045 | 7.561 | 22,882 | -0.13(-1.72%) |
Sep 14, 2022 | 7.500 | 7.694 | 6.750 | 7.694 | 45,060 | +0.51(+7.08%) |
Sep 13, 2022 | 7.800 | 7.830 | 7.185 | 7.185 | 24,976 | -0.47(-6.08%) |
Sep 12, 2022 | 7.800 | 7.950 | 7.515 | 7.650 | 23,162 | -0.18(-2.24%) |
Sep 09, 2022 | 7.755 | 7.845 | 7.500 | 7.825 | 59,831 | +0.03(+0.33%) |
Sep 08, 2022 | 7.383 | 7.845 | 7.305 | 7.800 | 26,529 | +0.45(+6.12%) |
Sep 07, 2022 | 7.350 | 8.055 | 7.200 | 7.350 | 26,679 | -0.08(-1.01%) |
Sep 06, 2022 | 7.650 | 7.710 | 7.119 | 7.425 | 28,193 | -0.15(-2.00%) |
Sep 02, 2022 | 7.800 | 7.845 | 7.350 | 7.577 | 16,910 | -0.34(-4.36%) |
Sep 01, 2022 | 7.932 | 7.965 | 7.350 | 7.921 | 36,115 | +0.27(+3.55%) |
Aug 31, 2022 | 7.821 | 8.100 | 7.650 | 7.650 | 54,460 | -0.11(-1.47%) |
Aug 30, 2022 | 8.100 | 8.220 | 7.650 | 7.764 | 26,132 | -0.19(-2.43%) |
Aug 29, 2022 | 7.649 | 8.250 | 7.200 | 7.957 | 58,194 | +0.45(+6.06%) |
Aug 26, 2022 | 7.500 | 8.100 | 7.394 | 7.503 | 62,359 | -0.02(-0.22%) |
Aug 25, 2022 | 8.250 | 8.322 | 7.185 | 7.519 | 153,199 | -0.43(-5.42%) |
Aug 24, 2022 | 8.475 | 8.475 | 7.901 | 7.950 | 178,744 | -0.33(-3.97%) |
Aug 23, 2022 | 8.349 | 8.693 | 7.875 | 8.278 | 431,282 | -4.92(-37.28%) |
Aug 22, 2022 | 13.05 | 14.25 | 12.75 | 13.20 | 33,521 | -0.83(-5.92%) |
Aug 19, 2022 | 12.97 | 14.03 | 12.78 | 14.03 | 13,444 | +0.22(+1.59%) |
Aug 18, 2022 | 14.18 | 14.55 | 13.81 | 13.81 | 4,276 | -0.44(-3.07%) |
Aug 17, 2022 | 14.25 | 14.40 | 13.69 | 14.25 | 11,883 | +0.21(+1.51%) |
Aug 16, 2022 | 14.25 | 14.55 | 13.77 | 14.04 | 10,827 | -0.16(-1.16%) |
Aug 15, 2022 | 14.25 | 14.25 | 13.80 | 14.20 | 4,031 | +0.16(+1.11%) |
Aug 12, 2022 | 13.87 | 14.25 | 13.65 | 14.05 | 12,315 | +0.30(+2.19%) |
Aug 11, 2022 | 14.25 | 14.62 | 12.75 | 13.75 | 33,985 | -0.80(-5.53%) |
Aug 10, 2022 | 16.50 | 16.50 | 13.95 | 14.55 | 25,222 | -1.50(-9.35%) |
Aug 09, 2022 | 14.70 | 16.05 | 13.35 | 16.05 | 24,642 | +1.92(+13.58%) |
Aug 08, 2022 | 14.22 | 15.90 | 14.07 | 14.13 | 16,858 | +0.03(+0.22%) |
Aug 05, 2022 | 14.73 | 15.90 | 14.01 | 14.10 | 22,972 | -0.54(-3.68%) |
Aug 04, 2022 | 14.14 | 14.70 | 13.45 | 14.64 | 11,913 | +1.08(+7.95%) |
Aug 03, 2022 | 12.60 | 15.00 | 12.36 | 13.56 | 30,223 | +1.37(+11.21%) |
Aug 02, 2022 | 11.85 | 13.86 | 11.25 | 12.19 | 26,969 | +0.15(+1.22%) |
Aug 01, 2022 | 11.85 | 12.17 | 11.70 | 12.05 | 5,678 | +0.20(+1.70%) |
Jul 29, 2022 | 11.97 | 13.08 | 11.55 | 11.85 | 12,733 | -0.50(-4.03%) |
Jul 28, 2022 | 12.75 | 13.05 | 11.52 | 12.34 | 6,798 | -0.40(-3.18%) |
Jul 27, 2022 | 13.05 | 13.18 | 12.04 | 12.75 | 8,164 | -0.71(-5.25%) |
Jul 26, 2022 | 13.20 | 13.54 | 12.45 | 13.46 | 14,169 | -0.35(-2.50%) |
Jul 25, 2022 | 14.62 | 14.70 | 13.28 | 13.80 | 15,216 | -0.69(-4.78%) |
Jul 22, 2022 | 15.00 | 15.90 | 13.81 | 14.49 | 10,847 | -0.21(-1.41%) |
Jul 21, 2022 | 15.00 | 16.20 | 13.65 | 14.70 | 40,858 | +0.30(+2.10%) |
Jul 20, 2022 | 14.51 | 14.93 | 13.70 | 14.40 | 15,496 | +0.16(+1.12%) |
Jul 19, 2022 | 13.80 | 14.85 | 13.56 | 14.24 | 15,589 | +0.40(+2.91%) |
Jul 18, 2022 | 13.20 | 13.95 | 13.20 | 13.84 | 17,263 | +0.49(+3.64%) |
Jul 15, 2022 | 12.91 | 13.50 | 12.83 | 13.35 | 9,924 | +0.02(+0.18%) |
Jul 14, 2022 | 12.45 | 13.50 | 12.41 | 13.33 | 9,823 | +0.58(+4.52%) |
Jul 13, 2022 | 13.20 | 13.80 | 12.16 | 12.75 | 16,218 | -0.79(-5.84%) |
Jul 12, 2022 | 13.65 | 13.95 | 12.42 | 13.54 | 22,720 | +0.62(+4.79%) |
Jul 11, 2022 | 15.15 | 15.15 | 12.63 | 12.92 | 31,309 | -2.23(-14.71%) |
Jul 08, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 46,187 | +1.28(+9.26%) |
Jul 07, 2022 | 13.50 | 14.10 | 12.90 | 13.87 | 36,227 | +0.97(+7.49%) |
Jul 06, 2022 | 12.30 | 13.05 | 10.66 | 12.90 | 50,690 | +1.35(+11.67%) |
Jul 05, 2022 | 10.95 | 11.59 | 10.88 | 11.55 | 31,118 | +0.57(+5.15%) |
Jul 01, 2022 | 9.000 | 11.25 | 8.882 | 10.99 | 50,520 | +2.17(+24.66%) |
Jun 30, 2022 | 9.102 | 9.223 | 8.553 | 8.812 | 26,741 | -0.66(-6.94%) |
Jun 29, 2022 | 9.595 | 9.880 | 9.002 | 9.470 | 23,988 | -0.70(-6.89%) |
Jun 28, 2022 | 10.80 | 10.80 | 8.667 | 10.17 | 111,721 | -0.04(-0.44%) |
Jun 27, 2022 | 8.100 | 11.13 | 7.800 | 10.21 | 190,072 | +2.50(+32.39%) |
Jun 24, 2022 | 7.870 | 8.758 | 7.716 | 7.716 | 560,697 | -0.02(-0.31%) |
Jun 23, 2022 | 8.250 | 9.245 | 7.726 | 7.740 | 51,978 | -0.59(-7.11%) |
Jun 22, 2022 | 7.608 | 8.700 | 7.500 | 8.332 | 36,263 | +0.83(+11.08%) |
Jun 21, 2022 | 8.700 | 8.701 | 7.500 | 7.502 | 36,190 | -1.17(-13.45%) |
Jun 17, 2022 | 8.739 | 9.099 | 8.252 | 8.667 | 31,324 | +0.02(+0.24%) |
Jun 16, 2022 | 8.880 | 8.880 | 7.843 | 8.646 | 23,492 | -0.66(-7.05%) |
Jun 15, 2022 | 8.055 | 9.438 | 7.950 | 9.302 | 25,606 | +1.27(+15.76%) |
Jun 14, 2022 | 8.700 | 8.850 | 7.732 | 8.036 | 18,561 | -0.34(-4.07%) |
Jun 13, 2022 | 8.376 | 8.671 | 7.722 | 8.376 | 35,876 | -0.53(-5.95%) |
Jun 10, 2022 | 9.225 | 9.245 | 8.332 | 8.905 | 26,830 | -0.32(-3.46%) |
Jun 09, 2022 | 10.76 | 11.25 | 8.715 | 9.225 | 43,084 | -1.68(-15.37%) |
Jun 08, 2022 | 9.750 | 12.60 | 9.355 | 10.90 | 51,741 | +0.81(+8.00%) |
Jun 07, 2022 | 8.850 | 10.80 | 8.700 | 10.09 | 67,788 | +1.34(+15.32%) |
Jun 06, 2022 | 7.350 | 9.174 | 6.900 | 8.752 | 67,179 | +1.18(+15.52%) |
Jun 03, 2022 | 7.606 | 7.800 | 6.900 | 7.577 | 31,196 | -0.03(-0.39%) |
Jun 02, 2022 | 8.379 | 8.550 | 7.215 | 7.606 | 49,434 | -0.82(-9.70%) |
Jun 01, 2022 | 9.150 | 9.300 | 8.312 | 8.424 | 23,725 | -0.43(-4.81%) |
May 31, 2022 | 8.100 | 9.525 | 8.019 | 8.850 | 97,005 | +0.58(+7.02%) |
May 27, 2022 | 7.800 | 8.544 | 7.652 | 8.270 | 30,880 | +0.51(+6.53%) |
May 26, 2022 | 6.492 | 8.850 | 6.450 | 7.763 | 77,900 | +1.46(+23.10%) |
May 25, 2022 | 7.050 | 7.050 | 6.120 | 6.306 | 50,102 | -0.49(-7.18%) |
May 24, 2022 | 7.149 | 7.500 | 6.723 | 6.793 | 26,692 | -0.56(-7.65%) |
May 23, 2022 | 8.361 | 8.620 | 7.215 | 7.356 | 33,069 | -1.01(-12.02%) |
May 20, 2022 | 8.166 | 8.850 | 7.359 | 8.361 | 32,855 | +0.11(+1.33%) |
May 19, 2022 | 8.850 | 9.415 | 8.250 | 8.252 | 46,198 | -0.45(-5.17%) |
May 18, 2022 | 8.475 | 8.905 | 7.697 | 8.701 | 41,441 | +0.15(+1.72%) |
May 17, 2022 | 7.090 | 9.300 | 7.016 | 8.555 | 51,929 | -0.15(-1.67%) |
May 16, 2022 | 6.792 | 12.75 | 6.750 | 8.700 | 930,289 | +1.93(+28.57%) |
May 13, 2022 | 6.418 | 7.356 | 6.135 | 6.766 | 88,857 | +0.51(+8.23%) |
May 12, 2022 | 5.700 | 7.271 | 5.673 | 6.252 | 41,541 | +0.25(+4.12%) |
May 11, 2022 | 9.000 | 9.000 | 4.815 | 6.005 | 127,477 | -2.87(-32.36%) |
May 10, 2022 | 9.150 | 9.300 | 8.252 | 8.877 | 32,268 | +0.34(+3.93%) |
May 09, 2022 | 9.600 | 9.852 | 8.277 | 8.541 | 31,893 | -1.20(-12.28%) |
May 06, 2022 | 9.665 | 10.29 | 9.164 | 9.736 | 13,534 | +0.12(+1.26%) |
May 05, 2022 | 10.35 | 10.95 | 9.555 | 9.615 | 15,383 | -0.94(-8.87%) |
May 04, 2022 | 10.05 | 10.63 | 9.480 | 10.55 | 24,539 | +0.78(+7.97%) |
May 03, 2022 | 10.49 | 10.56 | 9.600 | 9.773 | 17,837 | -0.73(-6.93%) |
May 02, 2022 | 9.750 | 10.50 | 9.725 | 10.50 | 40,999 | +0.95(+9.99%) |
Apr 29, 2022 | 10.50 | 10.66 | 9.445 | 9.546 | 34,776 | -0.99(-9.41%) |
Apr 28, 2022 | 11.10 | 11.64 | 10.21 | 10.54 | 26,133 | -0.68(-6.05%) |
Apr 27, 2022 | 11.60 | 11.60 | 11.03 | 11.22 | 18,337 | -0.12(-1.10%) |
Apr 26, 2022 | 11.63 | 12.15 | 11.27 | 11.34 | 29,041 | -0.44(-3.69%) |
Apr 25, 2022 | 11.76 | 11.88 | 11.29 | 11.78 | 44,322 | -0.01(-0.11%) |
Apr 22, 2022 | 12.45 | 12.89 | 11.70 | 11.79 | 35,226 | -0.81(-6.42%) |
Apr 21, 2022 | 13.35 | 13.50 | 12.30 | 12.60 | 33,990 | -0.48(-3.70%) |
Apr 20, 2022 | 13.50 | 14.52 | 12.85 | 13.08 | 32,377 | -0.53(-3.89%) |
Apr 19, 2022 | 14.40 | 15.45 | 13.50 | 13.61 | 41,343 | -0.62(-4.38%) |
Apr 18, 2022 | 15.60 | 15.60 | 13.96 | 14.23 | 36,028 | -1.07(-6.96%) |
Apr 14, 2022 | 16.05 | 16.35 | 15.00 | 15.30 | 32,810 | -0.45(-2.86%) |
Apr 13, 2022 | 15.15 | 16.35 | 15.00 | 15.75 | 27,963 | +0.45(+2.94%) |
Apr 12, 2022 | 14.68 | 16.20 | 14.13 | 15.30 | 44,601 | +0.93(+6.47%) |
Apr 11, 2022 | 13.50 | 15.60 | 13.32 | 14.37 | 34,606 | +0.76(+5.62%) |
Apr 08, 2022 | 14.16 | 14.70 | 13.53 | 13.61 | 31,317 | -0.58(-4.11%) |
Apr 07, 2022 | 14.40 | 14.92 | 13.72 | 14.19 | 28,198 | -0.06(-0.44%) |
Apr 06, 2022 | 15.30 | 15.30 | 14.25 | 14.25 | 19,711 | -1.20(-7.76%) |
Apr 05, 2022 | 16.35 | 16.95 | 15.45 | 15.45 | 23,960 | -0.90(-5.50%) |
Apr 04, 2022 | 16.05 | 16.95 | 15.75 | 16.35 | 25,227 | +0.60(+3.81%) |
Apr 01, 2022 | 15.90 | 16.27 | 15.15 | 15.75 | 24,249 | +0.15(+0.96%) |
Mar 31, 2022 | 15.30 | 16.05 | 15.00 | 15.60 | 27,237 | +0.15(+0.97%) |
Mar 30, 2022 | 16.50 | 17.09 | 15.15 | 15.45 | 18,856 | -1.05(-6.36%) |
Mar 29, 2022 | 16.20 | 17.02 | 15.60 | 16.50 | 32,895 | +0.90(+5.77%) |
Mar 28, 2022 | 15.30 | 15.90 | 14.86 | 15.60 | 22,583 | +0.44(+2.91%) |
Mar 25, 2022 | 16.05 | 16.05 | 15.00 | 15.16 | 40,736 | -1.34(-8.13%) |
Mar 24, 2022 | 14.36 | 16.50 | 14.17 | 16.50 | 36,212 | +2.10(+14.57%) |
Mar 23, 2022 | 15.60 | 15.90 | 13.65 | 14.40 | 63,937 | -1.50(-9.42%) |
Mar 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 28,525 | +0.00(+0.00%) |
Mar 21, 2022 | 18.60 | 18.90 | 15.60 | 15.90 | 44,269 | -1.95(-10.92%) |
Mar 18, 2022 | 15.60 | 17.85 | 15.60 | 17.85 | 36,192 | +2.25(+14.42%) |
Mar 17, 2022 | 13.76 | 15.60 | 13.50 | 15.60 | 24,153 | +1.88(+13.66%) |
Mar 16, 2022 | 14.01 | 14.97 | 13.38 | 13.72 | 35,757 | -0.11(-0.77%) |
Mar 15, 2022 | 13.47 | 14.06 | 13.22 | 13.83 | 12,487 | +0.60(+4.56%) |
Mar 14, 2022 | 14.70 | 15.15 | 13.05 | 13.23 | 59,692 | -1.31(-9.02%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.27 | 14.54 | 29,255 | -1.06(-6.80%) |
Mar 10, 2022 | 15.75 | 16.20 | 15.30 | 15.60 | 17,453 | -0.60(-3.70%) |
Mar 09, 2022 | 16.05 | 16.35 | 15.53 | 16.20 | 20,544 | +0.60(+3.85%) |
Mar 08, 2022 | 15.00 | 16.05 | 14.45 | 15.60 | 18,419 | +0.76(+5.09%) |
Mar 07, 2022 | 14.40 | 15.15 | 13.80 | 14.84 | 21,304 | +0.25(+1.69%) |
Mar 04, 2022 | 15.00 | 15.00 | 14.27 | 14.60 | 27,303 | -0.27(-1.80%) |
Mar 03, 2022 | 15.60 | 15.69 | 14.69 | 14.87 | 34,803 | -0.44(-2.84%) |
Mar 02, 2022 | 15.90 | 15.90 | 15.00 | 15.30 | 17,903 | -0.45(-2.86%) |
Mar 01, 2022 | 16.50 | 16.50 | 15.60 | 15.75 | 20,391 | -0.60(-3.67%) |
Feb 28, 2022 | 15.75 | 17.40 | 15.45 | 16.35 | 30,575 | -0.90(-5.22%) |
Feb 25, 2022 | 16.35 | 17.40 | 16.05 | 17.25 | 14,866 | +0.90(+5.50%) |
Feb 24, 2022 | 14.85 | 16.35 | 14.49 | 16.35 | 39,066 | +1.35(+9.00%) |
Feb 23, 2022 | 15.45 | 16.12 | 15.00 | 15.00 | 17,035 | -0.45(-2.91%) |
Feb 22, 2022 | 15.45 | 16.20 | 15.00 | 15.45 | 25,822 | -0.15(-0.96%) |
Feb 18, 2022 | 15.60 | 0 | -0.45(-2.80%) | |||
Feb 17, 2022 | 17.10 | 17.40 | 15.75 | 16.05 | 29,434 | -1.65(-9.32%) |
Feb 16, 2022 | 17.85 | 18.00 | 16.95 | 17.70 | 21,801 | +0.00(+0.00%) |
Feb 15, 2022 | 16.65 | 17.85 | 16.35 | 17.70 | 36,984 | +1.65(+10.28%) |
Feb 14, 2022 | 16.95 | 17.40 | 16.05 | 16.05 | 22,915 | -1.20(-6.96%) |
Feb 11, 2022 | 18.00 | 18.38 | 17.02 | 17.25 | 25,813 | -0.60(-3.36%) |
Feb 10, 2022 | 17.85 | 19.35 | 17.70 | 17.85 | 23,757 | -1.05(-5.56%) |
Feb 09, 2022 | 18.30 | 19.20 | 18.15 | 18.90 | 38,249 | +0.90(+5.00%) |
Feb 08, 2022 | 18.00 | 18.30 | 17.40 | 18.00 | 17,283 | +0.15(+0.84%) |
Feb 07, 2022 | 17.25 | 18.60 | 17.25 | 17.85 | 43,738 | +0.30(+1.71%) |
Feb 04, 2022 | 16.80 | 18.00 | 16.27 | 17.55 | 19,749 | +0.90(+5.41%) |
Feb 03, 2022 | 16.95 | 16.65 | 32,129 | -0.60(-3.48%) | ||
Feb 02, 2022 | 18.75 | 18.75 | 17.25 | 17.25 | 20,782 | -1.35(-7.26%) |
Feb 01, 2022 | 18.15 | 19.35 | 17.48 | 18.60 | 38,926 | +0.45(+2.48%) |
Jan 31, 2022 | 16.35 | 18.15 | 61,437 | +1.95(+12.04%) | ||
Jan 28, 2022 | 15.45 | 16.50 | 15.00 | 16.20 | 30,245 | +0.75(+4.85%) |
Jan 27, 2022 | 16.65 | 16.95 | 15.15 | 15.45 | 39,257 | -1.05(-6.36%) |
Jan 26, 2022 | 17.55 | 17.70 | 16.05 | 16.50 | 30,438 | -0.52(-3.08%) |
Jan 25, 2022 | 16.35 | 17.77 | 16.35 | 17.02 | 23,884 | +0.07(+0.44%) |
Jan 24, 2022 | 16.35 | 17.10 | 14.85 | 16.95 | 112,915 | +0.30(+1.80%) |
Jan 21, 2022 | 18.15 | 18.45 | 16.65 | 16.65 | 137,017 | -1.35(-7.50%) |
Jan 20, 2022 | 18.30 | 20.10 | 18.00 | 18.00 | 57,609 | -0.45(-2.44%) |
Jan 19, 2022 | 19.05 | 19.65 | 18.30 | 18.45 | 127,839 | -0.45(-2.38%) |
Jan 18, 2022 | 20.40 | 20.40 | 18.90 | 18.90 | 74,100 | -1.05(-5.26%) |
Jan 14, 2022 | 19.95 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 21.15 | 21.45 | 19.50 | 19.65 | 74,257 | -1.35(-6.43%) |
Jan 12, 2022 | 22.50 | 22.50 | 20.85 | 21.00 | 52,447 | -1.05(-4.76%) |
Jan 11, 2022 | 22.20 | 22.50 | 21.30 | 22.05 | 58,870 | -0.15(-0.68%) |
Jan 10, 2022 | 21.75 | 22.35 | 20.40 | 22.20 | 46,732 | +0.30(+1.37%) |
Jan 07, 2022 | 22.80 | 23.70 | 21.75 | 21.90 | 35,636 | -0.90(-3.95%) |
Jan 06, 2022 | 24.30 | 24.30 | 22.35 | 22.80 | 37,989 | -1.20(-5.00%) |
Jan 05, 2022 | 26.25 | 27.75 | 23.25 | 24.00 | 101,014 | -1.65(-6.43%) |
Jan 04, 2022 | 27.30 | 27.30 | 25.50 | 25.65 | 25,506 | -1.50(-5.52%) |
Jan 03, 2022 | 27.00 | 27.15 | 25.57 | 27.15 | 31,031 | +0.60(+2.26%) |
Dec 31, 2021 | 29.10 | 29.10 | 26.55 | 26.55 | 46,384 | -2.40(-8.29%) |
Dec 30, 2021 | 26.25 | 29.70 | 26.10 | 28.95 | 47,795 | +2.40(+9.04%) |
Dec 29, 2021 | 25.95 | 27.00 | 25.80 | 26.55 | 40,418 | +0.45(+1.72%) |
Dec 28, 2021 | 27.15 | 27.75 | 26.10 | 26.10 | 31,690 | -1.05(-3.87%) |
Dec 27, 2021 | 28.05 | 28.12 | 26.84 | 27.15 | 42,094 | -1.20(-4.23%) |
Dec 23, 2021 | 28.05 | 28.95 | 26.40 | 28.35 | 56,804 | +0.45(+1.61%) |
Dec 22, 2021 | 28.65 | 29.25 | 27.45 | 27.90 | 29,090 | -0.75(-2.62%) |
Dec 21, 2021 | 28.65 | 29.10 | 27.30 | 28.65 | 32,793 | +1.50(+5.52%) |
Dec 20, 2021 | 26.85 | 28.05 | 26.10 | 27.15 | 59,222 | -0.60(-2.16%) |
Dec 17, 2021 | 25.05 | 29.25 | 24.45 | 27.75 | 124,244 | +2.55(+10.12%) |
Dec 16, 2021 | 25.20 | 26.32 | 24.60 | 25.20 | 97,806 | +0.75(+3.07%) |
Dec 15, 2021 | 24.75 | 24.90 | 22.20 | 24.45 | 175,315 | -0.15(-0.61%) |
Dec 14, 2021 | 25.35 | 26.10 | 24.30 | 24.60 | 49,029 | -1.05(-4.09%) |
Dec 13, 2021 | 26.25 | 26.95 | 24.45 | 25.65 | 57,232 | -0.75(-2.84%) |
Dec 10, 2021 | 28.50 | 28.84 | 26.40 | 26.40 | 169,351 | -1.95(-6.88%) |
Dec 09, 2021 | 29.55 | 31.05 | 27.60 | 28.35 | 134,287 | -1.50(-5.03%) |
Dec 08, 2021 | 29.85 | 31.20 | 28.20 | 29.85 | 296,452 | +0.45(+1.53%) |
Dec 07, 2021 | 27.00 | 30.15 | 27.00 | 29.40 | 287,144 | +3.30(+12.64%) |
Dec 06, 2021 | 25.65 | 26.40 | 24.00 | 26.10 | 92,924 | +0.30(+1.16%) |
Dec 03, 2021 | 28.35 | 28.50 | 25.50 | 25.80 | 296,164 | -2.85(-9.95%) |
Dec 02, 2021 | 30.45 | 30.75 | 27.75 | 28.65 | 203,491 | -1.65(-5.45%) |
Dec 01, 2021 | 32.10 | 33.87 | 30.15 | 30.30 | 378,152 | -0.90(-2.88%) |
Nov 30, 2021 | 30.45 | 31.88 | 30.30 | 31.20 | 273,285 | +0.45(+1.46%) |
Nov 29, 2021 | 30.45 | 32.10 | 29.40 | 30.75 | 274,716 | +0.60(+1.99%) |
Nov 26, 2021 | 30.75 | 32.27 | 30.00 | 30.15 | 89,631 | -2.40(-7.37%) |
Nov 24, 2021 | 29.70 | 32.70 | 29.25 | 32.55 | 175,323 | +2.40(+7.96%) |
Nov 23, 2021 | 30.75 | 32.85 | 29.25 | 30.15 | 172,788 | -0.45(-1.47%) |
Nov 22, 2021 | 37.05 | 37.05 | 30.30 | 30.60 | 340,706 | -6.60(-17.74%) |
Nov 19, 2021 | 32.10 | 37.95 | 31.95 | 37.20 | 184,593 | +4.80(+14.81%) |
Nov 18, 2021 | 36.30 | 33.00 | 32.25 | 32.40 | 159,745 | -4.05(-11.11%) |
Nov 17, 2021 | 36.75 | 40.05 | 36.45 | 36.45 | 141,308 | -0.60(-1.62%) |
Nov 16, 2021 | 37.50 | 38.40 | 36.12 | 37.05 | 86,325 | -1.20(-3.14%) |
Nov 15, 2021 | 34.20 | 38.85 | 34.20 | 38.25 | 130,053 | +3.00(+8.51%) |
Nov 12, 2021 | 38.55 | 38.92 | 34.05 | 35.25 | 161,556 | -3.30(-8.56%) |
Nov 11, 2021 | 41.40 | 41.40 | 38.10 | 38.55 | 128,236 | -2.70(-6.55%) |
Nov 10, 2021 | 47.55 | 40.20 | 41.25 | 193,745 | -7.65(-15.64%) | |
Nov 09, 2021 | 50.70 | 50.70 | 48.15 | 48.90 | 113,071 | -1.80(-3.55%) |
Nov 08, 2021 | 48.75 | 51.00 | 48.30 | 50.70 | 49,009 | +2.25(+4.64%) |
Nov 05, 2021 | 49.35 | 50.55 | 47.62 | 48.45 | 81,488 | -0.45(-0.92%) |
Nov 04, 2021 | 47.70 | 49.05 | 47.62 | 48.90 | 35,888 | +1.05(+2.19%) |
Nov 03, 2021 | 46.20 | 48.00 | 45.60 | 47.85 | 49,670 | +1.20(+2.57%) |
Nov 02, 2021 | 51.30 | 51.30 | 45.60 | 46.65 | 59,105 | -4.50(-8.80%) |