Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.99 | 11.05 | 10.87 | 10.97 | 537,287 | -0.14(-1.26%) |
Nov 29, 2022 | 11.12 | 11.30 | 11.05 | 11.11 | 257,103 | +0.32(+2.97%) |
Nov 28, 2022 | 10.54 | 10.80 | 10.50 | 10.79 | 200,164 | -0.07(-0.64%) |
Nov 25, 2022 | 11.00 | 11.11 | 10.73 | 10.86 | 153,872 | -0.05(-0.46%) |
Nov 23, 2022 | 10.95 | 11.06 | 10.60 | 10.91 | 158,485 | +0.00(+0.00%) |
Nov 22, 2022 | 11.13 | 11.17 | 10.76 | 10.91 | 124,184 | -0.19(-1.71%) |
Nov 21, 2022 | 10.92 | 11.14 | 10.65 | 11.10 | 206,830 | +0.17(+1.56%) |
Nov 18, 2022 | 11.10 | 11.10 | 10.82 | 10.93 | 139,726 | -0.10(-0.91%) |
Nov 17, 2022 | 10.71 | 11.03 | 10.55 | 11.03 | 323,318 | -0.16(-1.43%) |
Nov 16, 2022 | 11.28 | 11.34 | 10.95 | 11.19 | 307,819 | -0.61(-5.17%) |
Nov 15, 2022 | 11.97 | 12.09 | 11.77 | 11.80 | 152,485 | +0.12(+1.03%) |
Nov 14, 2022 | 11.70 | 11.91 | 11.62 | 11.68 | 258,973 | -0.31(-2.59%) |
Nov 11, 2022 | 11.18 | 12.00 | 11.12 | 11.99 | 758,386 | +1.28(+11.95%) |
Nov 10, 2022 | 10.82 | 10.93 | 10.54 | 10.71 | 529,915 | -0.81(-7.03%) |
Nov 09, 2022 | 11.57 | 12.19 | 11.40 | 11.52 | 371,441 | -0.81(-6.57%) |
Nov 08, 2022 | 12.30 | 12.39 | 12.13 | 12.33 | 168,678 | -0.15(-1.20%) |
Nov 07, 2022 | 13.15 | 13.15 | 12.38 | 12.48 | 145,955 | -0.65(-4.95%) |
Nov 04, 2022 | 13.77 | 13.77 | 12.95 | 13.13 | 624,775 | +0.59(+4.70%) |
Nov 03, 2022 | 12.22 | 12.63 | 12.08 | 12.54 | 163,432 | +0.16(+1.29%) |
Nov 02, 2022 | 12.78 | 12.78 | 12.32 | 12.38 | 88,917 | -0.44(-3.43%) |
Nov 01, 2022 | 12.80 | 13.00 | 12.40 | 12.82 | 198,448 | -0.11(-0.85%) |
Oct 31, 2022 | 11.69 | 12.98 | 11.64 | 12.93 | 308,508 | +0.73(+5.98%) |
Oct 28, 2022 | 12.16 | 12.24 | 11.92 | 12.20 | 203,298 | -0.16(-1.29%) |
Oct 27, 2022 | 12.15 | 12.56 | 12.15 | 12.36 | 207,310 | +0.20(+1.64%) |
Oct 26, 2022 | 12.53 | 12.63 | 12.14 | 12.16 | 157,876 | -0.41(-3.26%) |
Oct 25, 2022 | 12.66 | 12.89 | 12.48 | 12.57 | 266,068 | -0.11(-0.87%) |
Oct 24, 2022 | 12.91 | 12.97 | 12.48 | 12.68 | 437,989 | -0.73(-5.44%) |
Oct 21, 2022 | 12.98 | 13.42 | 12.90 | 13.41 | 185,488 | +0.25(+1.90%) |
Oct 20, 2022 | 13.39 | 13.56 | 12.92 | 13.16 | 344,086 | -0.03(-0.23%) |
Oct 19, 2022 | 13.22 | 13.40 | 13.10 | 13.19 | 156,243 | -0.04(-0.30%) |
Oct 18, 2022 | 13.44 | 13.60 | 12.97 | 13.23 | 298,788 | +0.11(+0.84%) |
Oct 17, 2022 | 13.67 | 13.81 | 13.00 | 13.12 | 183,585 | -0.32(-2.38%) |
Oct 14, 2022 | 14.36 | 14.43 | 13.38 | 13.44 | 538,554 | -0.65(-4.61%) |
Oct 13, 2022 | 12.55 | 14.51 | 12.50 | 14.09 | 937,583 | +1.48(+11.74%) |
Oct 12, 2022 | 12.69 | 12.90 | 12.33 | 12.61 | 283,954 | -0.15(-1.18%) |
Oct 11, 2022 | 11.81 | 13.14 | 11.74 | 12.76 | 896,974 | +2.02(+18.81%) |
Oct 10, 2022 | 10.70 | 10.88 | 10.67 | 10.74 | 111,399 | +0.15(+1.42%) |
Oct 07, 2022 | 10.79 | 10.92 | 10.45 | 10.59 | 389,465 | -0.25(-2.31%) |
Oct 06, 2022 | 10.76 | 10.96 | 10.73 | 10.84 | 132,253 | +0.06(+0.56%) |
Oct 05, 2022 | 10.73 | 10.90 | 10.45 | 10.78 | 156,610 | -0.04(-0.37%) |
Oct 04, 2022 | 10.99 | 11.07 | 10.65 | 10.82 | 344,768 | +0.22(+2.08%) |
Oct 03, 2022 | 10.30 | 10.70 | 10.20 | 10.60 | 150,540 | +0.86(+8.83%) |
Sep 30, 2022 | 9.550 | 9.990 | 9.540 | 9.740 | 192,259 | +0.07(+0.72%) |
Sep 29, 2022 | 9.850 | 9.850 | 9.420 | 9.670 | 243,097 | -0.40(-3.97%) |
Sep 28, 2022 | 10.16 | 10.38 | 10.02 | 10.07 | 297,611 | -0.08(-0.79%) |
Sep 27, 2022 | 10.35 | 10.44 | 10.09 | 10.15 | 125,265 | -0.06(-0.59%) |
Sep 26, 2022 | 10.70 | 10.79 | 10.20 | 10.21 | 230,776 | -0.71(-6.50%) |
Sep 23, 2022 | 11.22 | 11.25 | 10.79 | 10.92 | 342,191 | -0.70(-6.02%) |
Sep 22, 2022 | 11.41 | 11.70 | 11.24 | 11.62 | 322,576 | +0.38(+3.38%) |
Sep 21, 2022 | 11.55 | 11.55 | 11.21 | 11.24 | 158,536 | -0.21(-1.83%) |
Sep 20, 2022 | 11.35 | 11.66 | 11.28 | 11.45 | 172,367 | -0.04(-0.35%) |
Sep 19, 2022 | 10.69 | 11.56 | 10.66 | 11.49 | 251,763 | +0.55(+5.03%) |
Sep 16, 2022 | 10.85 | 10.95 | 10.72 | 10.94 | 251,618 | +0.00(+0.00%) |
Sep 15, 2022 | 11.31 | 11.39 | 10.92 | 10.94 | 164,544 | -0.21(-1.88%) |
Sep 14, 2022 | 11.38 | 11.57 | 11.14 | 11.15 | 193,688 | -0.35(-3.04%) |
Sep 13, 2022 | 11.85 | 12.01 | 11.48 | 11.50 | 169,589 | -0.66(-5.43%) |
Sep 12, 2022 | 12.37 | 12.49 | 12.13 | 12.16 | 179,176 | +0.09(+0.75%) |
Sep 09, 2022 | 11.81 | 12.16 | 11.79 | 12.07 | 260,949 | +0.26(+2.20%) |
Sep 08, 2022 | 12.01 | 12.07 | 11.70 | 11.81 | 195,207 | -0.49(-3.98%) |
Sep 07, 2022 | 12.26 | 12.34 | 11.87 | 12.30 | 121,481 | +0.12(+0.99%) |
Sep 06, 2022 | 12.79 | 12.79 | 12.06 | 12.18 | 164,457 | -0.35(-2.79%) |
Sep 02, 2022 | 12.48 | 12.69 | 12.29 | 12.53 | 314,428 | +0.95(+8.20%) |
Sep 01, 2022 | 11.72 | 11.72 | 11.41 | 11.58 | 283,599 | -0.24(-2.03%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.81 | 11.82 | 516,453 | -0.77(-6.12%) |
Aug 30, 2022 | 13.31 | 13.31 | 12.56 | 12.59 | 263,326 | -0.50(-3.82%) |
Aug 29, 2022 | 12.80 | 13.23 | 12.80 | 13.09 | 134,778 | +0.25(+1.95%) |
Aug 26, 2022 | 13.10 | 13.20 | 12.81 | 12.84 | 110,072 | -0.18(-1.38%) |
Aug 25, 2022 | 13.07 | 13.19 | 12.93 | 13.02 | 156,664 | +0.08(+0.62%) |
Aug 24, 2022 | 12.85 | 13.08 | 12.81 | 12.94 | 110,584 | -0.07(-0.54%) |
Aug 23, 2022 | 12.88 | 13.18 | 12.88 | 13.01 | 130,139 | +0.22(+1.72%) |
Aug 22, 2022 | 12.82 | 12.86 | 12.65 | 12.79 | 106,499 | -0.25(-1.92%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.95 | 13.04 | 135,740 | -0.27(-2.03%) |
Aug 18, 2022 | 13.44 | 13.55 | 13.20 | 13.31 | 119,978 | -0.04(-0.30%) |
Aug 17, 2022 | 13.35 | 13.42 | 13.21 | 13.35 | 149,247 | +0.01(+0.07%) |
Aug 16, 2022 | 13.34 | 13.45 | 13.26 | 13.34 | 209,086 | -0.18(-1.33%) |
Aug 15, 2022 | 13.49 | 13.65 | 13.37 | 13.52 | 231,403 | -0.72(-5.06%) |
Aug 12, 2022 | 14.36 | 14.59 | 14.10 | 14.24 | 266,300 | +0.44(+3.19%) |
Aug 11, 2022 | 14.14 | 14.19 | 13.71 | 13.80 | 337,892 | -0.64(-4.43%) |
Aug 10, 2022 | 14.64 | 14.76 | 14.40 | 14.44 | 178,616 | +0.26(+1.83%) |
Aug 09, 2022 | 14.10 | 14.20 | 13.98 | 14.18 | 119,606 | +0.17(+1.21%) |
Aug 08, 2022 | 13.79 | 14.12 | 13.79 | 14.01 | 119,339 | +0.34(+2.49%) |
Aug 05, 2022 | 13.05 | 13.79 | 13.04 | 13.67 | 176,598 | +0.60(+4.59%) |
Aug 04, 2022 | 12.92 | 13.37 | 12.82 | 13.07 | 181,521 | -0.04(-0.31%) |
Aug 03, 2022 | 13.24 | 13.44 | 13.06 | 13.11 | 138,671 | -0.07(-0.53%) |
Aug 02, 2022 | 13.25 | 13.37 | 12.98 | 13.18 | 197,307 | -0.25(-1.86%) |
Aug 01, 2022 | 13.61 | 13.76 | 13.41 | 13.43 | 345,565 | -0.81(-5.69%) |
Jul 29, 2022 | 13.53 | 14.45 | 13.22 | 14.24 | 775,349 | +0.71(+5.25%) |
Jul 28, 2022 | 13.54 | 13.61 | 13.30 | 13.53 | 166,528 | +0.42(+3.20%) |
Jul 27, 2022 | 12.80 | 13.18 | 12.73 | 13.11 | 161,209 | +0.52(+4.13%) |
Jul 26, 2022 | 12.46 | 12.67 | 12.45 | 12.59 | 147,873 | +0.01(+0.08%) |
Jul 25, 2022 | 12.58 | 12.67 | 12.45 | 12.58 | 138,763 | +0.14(+1.13%) |
Jul 22, 2022 | 12.84 | 12.97 | 12.34 | 12.44 | 152,683 | -0.25(-1.97%) |
Jul 21, 2022 | 12.54 | 12.81 | 12.42 | 12.69 | 210,159 | -0.08(-0.63%) |
Jul 20, 2022 | 12.84 | 12.98 | 12.59 | 12.77 | 230,797 | +0.03(+0.24%) |
Jul 19, 2022 | 12.73 | 12.93 | 12.68 | 12.74 | 259,674 | +0.20(+1.59%) |
Jul 18, 2022 | 13.01 | 13.13 | 12.53 | 12.54 | 330,920 | -0.27(-2.11%) |
Jul 15, 2022 | 12.20 | 12.83 | 12.12 | 12.81 | 221,841 | +0.57(+4.66%) |
Jul 14, 2022 | 12.28 | 12.28 | 12.07 | 12.24 | 197,065 | -0.37(-2.93%) |
Jul 13, 2022 | 12.73 | 12.95 | 12.57 | 12.61 | 204,313 | +0.03(+0.24%) |
Jul 12, 2022 | 12.51 | 12.78 | 12.46 | 12.58 | 139,538 | -0.15(-1.18%) |
Jul 11, 2022 | 12.69 | 12.84 | 12.52 | 12.73 | 176,704 | -0.36(-2.75%) |
Jul 08, 2022 | 13.24 | 13.30 | 12.97 | 13.09 | 131,456 | -0.06(-0.46%) |
Jul 07, 2022 | 12.88 | 13.43 | 12.88 | 13.15 | 313,623 | +0.68(+5.45%) |
Jul 06, 2022 | 13.00 | 13.01 | 12.27 | 12.47 | 358,951 | -0.74(-5.60%) |
Jul 05, 2022 | 13.25 | 13.28 | 12.89 | 13.21 | 252,066 | -0.91(-6.44%) |
Jul 01, 2022 | 13.98 | 14.19 | 13.63 | 14.12 | 229,993 | -0.16(-1.12%) |
Jun 30, 2022 | 14.35 | 14.48 | 14.14 | 14.28 | 162,669 | -0.39(-2.66%) |
Jun 29, 2022 | 15.40 | 15.45 | 14.59 | 14.67 | 179,204 | -0.42(-2.78%) |
Jun 28, 2022 | 15.14 | 15.46 | 14.89 | 15.09 | 165,462 | +0.14(+0.94%) |
Jun 27, 2022 | 14.86 | 15.21 | 14.84 | 14.95 | 221,396 | +0.47(+3.25%) |
Jun 24, 2022 | 14.24 | 14.63 | 14.13 | 14.48 | 297,560 | +0.32(+2.26%) |
Jun 23, 2022 | 14.52 | 14.55 | 14.03 | 14.16 | 150,479 | -0.06(-0.42%) |
Jun 22, 2022 | 14.27 | 14.45 | 14.21 | 14.22 | 155,508 | -0.28(-1.93%) |
Jun 21, 2022 | 14.32 | 14.66 | 14.17 | 14.50 | 290,891 | -0.11(-0.75%) |
Jun 17, 2022 | 15.26 | 15.28 | 14.60 | 14.61 | 277,813 | -0.48(-3.18%) |
Jun 16, 2022 | 15.90 | 15.90 | 15.02 | 15.09 | 177,486 | -1.05(-6.51%) |
Jun 15, 2022 | 16.30 | 16.43 | 15.87 | 16.14 | 135,038 | +0.04(+0.25%) |
Jun 14, 2022 | 16.46 | 16.46 | 15.91 | 16.10 | 138,920 | -0.35(-2.13%) |
Jun 13, 2022 | 17.13 | 17.18 | 16.34 | 16.45 | 199,296 | -1.17(-6.64%) |
Jun 10, 2022 | 17.76 | 17.93 | 17.43 | 17.62 | 293,685 | -0.51(-2.81%) |
Jun 09, 2022 | 18.24 | 18.45 | 18.09 | 18.13 | 103,649 | -0.21(-1.15%) |
Jun 08, 2022 | 18.48 | 18.70 | 18.26 | 18.34 | 132,389 | -0.21(-1.13%) |
Jun 07, 2022 | 18.87 | 18.90 | 18.38 | 18.55 | 249,170 | -0.79(-4.08%) |
Jun 06, 2022 | 19.64 | 19.64 | 19.19 | 19.34 | 115,462 | -0.04(-0.21%) |
Jun 03, 2022 | 19.06 | 19.50 | 19.04 | 19.38 | 158,838 | +0.16(+0.83%) |
Jun 02, 2022 | 19.18 | 19.35 | 18.94 | 19.22 | 368,714 | +0.18(+0.95%) |
Jun 01, 2022 | 18.55 | 19.29 | 18.42 | 19.04 | 258,309 | +0.14(+0.74%) |
May 31, 2022 | 18.88 | 19.27 | 18.66 | 18.90 | 446,031 | +0.81(+4.48%) |
May 27, 2022 | 17.95 | 18.27 | 17.91 | 18.09 | 223,232 | +0.13(+0.72%) |
May 26, 2022 | 17.98 | 18.15 | 17.93 | 17.96 | 185,092 | -0.05(-0.28%) |
May 25, 2022 | 18.05 | 18.18 | 17.67 | 18.01 | 218,828 | -0.35(-1.91%) |
May 24, 2022 | 18.27 | 18.39 | 17.98 | 18.36 | 303,134 | +0.07(+0.38%) |
May 23, 2022 | 18.26 | 18.44 | 18.07 | 18.29 | 172,839 | +0.44(+2.46%) |
May 20, 2022 | 17.62 | 17.85 | 17.46 | 17.85 | 154,255 | +0.51(+2.94%) |
May 19, 2022 | 17.26 | 17.60 | 17.02 | 17.34 | 288,664 | +0.20(+1.17%) |
May 18, 2022 | 17.52 | 17.72 | 16.90 | 17.14 | 281,097 | -0.78(-4.35%) |
May 17, 2022 | 17.50 | 17.93 | 17.49 | 17.92 | 321,458 | +1.10(+6.54%) |
May 16, 2022 | 16.63 | 17.04 | 16.43 | 16.82 | 248,565 | +0.24(+1.45%) |
May 13, 2022 | 15.86 | 16.80 | 15.80 | 16.58 | 490,100 | +0.86(+5.47%) |
May 12, 2022 | 15.80 | 16.15 | 15.44 | 15.72 | 173,002 | +0.01(+0.06%) |
May 11, 2022 | 15.10 | 16.00 | 15.09 | 15.71 | 512,921 | +0.38(+2.48%) |
May 10, 2022 | 15.75 | 15.80 | 15.21 | 15.33 | 205,549 | -0.32(-2.04%) |
May 09, 2022 | 15.32 | 15.92 | 15.20 | 15.65 | 351,767 | +0.01(+0.06%) |
May 06, 2022 | 15.77 | 15.87 | 15.36 | 15.64 | 164,603 | -0.32(-2.01%) |
May 05, 2022 | 16.51 | 16.53 | 15.73 | 15.96 | 223,676 | -0.96(-5.67%) |
May 04, 2022 | 16.35 | 17.00 | 16.11 | 16.92 | 221,247 | +0.22(+1.32%) |
May 03, 2022 | 16.55 | 16.75 | 16.38 | 16.70 | 179,956 | +0.41(+2.52%) |
May 02, 2022 | 16.06 | 16.51 | 15.79 | 16.29 | 401,452 | -0.07(-0.43%) |
Apr 29, 2022 | 16.73 | 16.90 | 16.20 | 16.36 | 456,810 | -0.15(-0.91%) |
Apr 28, 2022 | 16.25 | 16.60 | 16.02 | 16.51 | 274,984 | +0.02(+0.12%) |
Apr 27, 2022 | 16.42 | 16.60 | 16.21 | 16.49 | 209,881 | +0.22(+1.35%) |
Apr 26, 2022 | 16.55 | 16.63 | 16.24 | 16.27 | 364,166 | -0.51(-3.04%) |
Apr 25, 2022 | 16.59 | 17.09 | 16.28 | 16.78 | 331,148 | +0.05(+0.30%) |
Apr 22, 2022 | 17.35 | 17.38 | 16.55 | 16.73 | 386,844 | -0.38(-2.22%) |
Apr 21, 2022 | 17.92 | 17.96 | 17.07 | 17.11 | 310,930 | -0.83(-4.63%) |
Apr 20, 2022 | 18.01 | 18.10 | 17.73 | 17.94 | 228,635 | -0.75(-4.01%) |
Apr 19, 2022 | 18.73 | 18.97 | 18.48 | 18.69 | 237,743 | -0.06(-0.32%) |
Apr 18, 2022 | 18.50 | 19.00 | 18.47 | 18.75 | 241,918 | +0.30(+1.63%) |
Apr 14, 2022 | 18.72 | 18.93 | 18.35 | 18.45 | 208,882 | -0.40(-2.12%) |
Apr 13, 2022 | 18.95 | 19.04 | 18.56 | 18.85 | 240,523 | -0.10(-0.53%) |
Apr 12, 2022 | 19.30 | 19.56 | 18.85 | 18.95 | 210,089 | -0.30(-1.56%) |
Apr 11, 2022 | 19.56 | 19.84 | 18.89 | 19.25 | 364,780 | +0.30(+1.58%) |
Apr 08, 2022 | 18.74 | 18.97 | 18.30 | 18.95 | 389,637 | -0.23(-1.20%) |
Apr 07, 2022 | 19.25 | 19.40 | 18.94 | 19.18 | 559,275 | +1.24(+6.91%) |
Apr 06, 2022 | 18.37 | 18.41 | 17.94 | 17.94 | 281,912 | -0.48(-2.61%) |
Apr 05, 2022 | 19.25 | 19.30 | 18.42 | 18.42 | 232,847 | -1.01(-5.20%) |
Apr 04, 2022 | 19.30 | 19.51 | 19.22 | 19.43 | 483,500 | +0.56(+2.97%) |
Apr 01, 2022 | 18.74 | 19.13 | 18.70 | 18.87 | 302,617 | +0.23(+1.23%) |
Mar 31, 2022 | 19.20 | 19.31 | 18.57 | 18.64 | 317,730 | -0.48(-2.51%) |
Mar 30, 2022 | 19.11 | 19.32 | 19.03 | 19.12 | 142,645 | -0.25(-1.29%) |
Mar 29, 2022 | 19.47 | 19.72 | 19.28 | 19.37 | 186,437 | +0.26(+1.36%) |
Mar 28, 2022 | 19.25 | 19.25 | 18.83 | 19.11 | 252,108 | -0.06(-0.31%) |
Mar 25, 2022 | 19.48 | 19.51 | 18.18 | 19.17 | 297,433 | -0.15(-0.78%) |
Mar 24, 2022 | 19.43 | 19.75 | 19.26 | 19.32 | 183,117 | -0.04(-0.21%) |
Mar 23, 2022 | 19.06 | 19.68 | 19.05 | 19.36 | 183,864 | +0.30(+1.57%) |
Mar 22, 2022 | 18.50 | 19.17 | 18.49 | 19.06 | 204,624 | +0.74(+4.04%) |
Mar 21, 2022 | 18.88 | 18.98 | 18.16 | 18.32 | 254,448 | -0.24(-1.29%) |
Mar 18, 2022 | 18.28 | 18.81 | 18.18 | 18.56 | 297,889 | +0.06(+0.32%) |
Mar 17, 2022 | 18.49 | 18.56 | 18.14 | 18.50 | 209,822 | +0.44(+2.44%) |
Mar 16, 2022 | 17.54 | 18.08 | 17.42 | 18.06 | 428,718 | +0.47(+2.67%) |
Mar 15, 2022 | 17.46 | 17.68 | 17.23 | 17.59 | 283,062 | -0.09(-0.51%) |
Mar 14, 2022 | 18.42 | 18.45 | 17.46 | 17.68 | 276,270 | -0.32(-1.78%) |
Mar 11, 2022 | 18.51 | 18.61 | 17.97 | 18.00 | 801,633 | -0.72(-3.85%) |
Mar 10, 2022 | 18.16 | 18.81 | 18.16 | 18.72 | 545,895 | +0.35(+1.91%) |
Mar 09, 2022 | 18.29 | 18.59 | 18.12 | 18.37 | 661,654 | +0.94(+5.39%) |
Mar 08, 2022 | 17.61 | 17.77 | 17.36 | 17.43 | 333,301 | -0.28(-1.58%) |
Mar 07, 2022 | 18.96 | 18.99 | 17.68 | 17.71 | 393,659 | -1.04(-5.55%) |
Mar 04, 2022 | 18.98 | 18.99 | 18.43 | 18.75 | 218,273 | -0.66(-3.40%) |
Mar 03, 2022 | 18.93 | 19.73 | 18.82 | 19.41 | 299,202 | +0.65(+3.46%) |
Mar 02, 2022 | 18.82 | 19.23 | 18.57 | 18.76 | 525,443 | +0.05(+0.27%) |
Mar 01, 2022 | 18.73 | 18.99 | 18.54 | 18.71 | 157,808 | +0.06(+0.32%) |
Feb 28, 2022 | 18.50 | 18.73 | 18.23 | 18.65 | 169,241 | +0.19(+1.03%) |
Feb 25, 2022 | 18.10 | 18.46 | 17.97 | 18.46 | 287,980 | +0.07(+0.38%) |
Feb 24, 2022 | 17.83 | 18.46 | 17.71 | 18.39 | 307,828 | -0.44(-2.34%) |
Feb 23, 2022 | 18.91 | 19.00 | 18.39 | 18.83 | 303,163 | +0.22(+1.18%) |
Feb 22, 2022 | 18.72 | 19.00 | 18.46 | 18.61 | 289,640 | -0.94(-4.81%) |
Feb 18, 2022 | 19.55 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.83 | 19.94 | 19.51 | 19.73 | 310,347 | -0.42(-2.08%) |
Feb 16, 2022 | 20.00 | 20.33 | 19.92 | 20.15 | 354,642 | +0.04(+0.20%) |
Feb 15, 2022 | 20.55 | 20.55 | 20.01 | 20.11 | 259,389 | -0.23(-1.13%) |
Feb 14, 2022 | 20.53 | 20.54 | 20.20 | 20.34 | 281,521 | -0.06(-0.29%) |
Feb 11, 2022 | 20.80 | 21.10 | 20.27 | 20.40 | 421,848 | -0.38(-1.83%) |
Feb 10, 2022 | 20.84 | 21.22 | 20.73 | 20.78 | 234,315 | +0.15(+0.73%) |
Feb 09, 2022 | 20.62 | 21.05 | 20.49 | 20.63 | 338,894 | -0.09(-0.43%) |
Feb 08, 2022 | 20.51 | 20.72 | 20.44 | 20.72 | 229,416 | -0.10(-0.48%) |
Feb 07, 2022 | 20.61 | 21.00 | 20.51 | 20.82 | 485,130 | +0.46(+2.26%) |
Feb 04, 2022 | 19.47 | 20.50 | 19.44 | 20.36 | 267,766 | +0.86(+4.41%) |
Feb 03, 2022 | 19.64 | 19.37 | 19.50 | 309,552 | -0.14(-0.71%) | |
Feb 02, 2022 | 19.70 | 19.70 | 19.15 | 19.64 | 418,404 | -0.10(-0.51%) |
Feb 01, 2022 | 18.90 | 19.75 | 18.87 | 19.74 | 458,549 | +0.87(+4.61%) |
Jan 31, 2022 | 18.54 | 18.92 | 18.87 | 582,644 | -0.09(-0.47%) | |
Jan 28, 2022 | 18.64 | 19.25 | 18.54 | 18.96 | 1,930,180 | +1.90(+11.14%) |
Jan 27, 2022 | 17.18 | 17.75 | 16.87 | 17.06 | 2,195,078 | -0.52(-2.96%) |
Jan 26, 2022 | 18.57 | 18.88 | 17.40 | 17.58 | 1,427,806 | -0.66(-3.62%) |
Jan 25, 2022 | 17.66 | 18.49 | 17.59 | 18.24 | 626,549 | +0.05(+0.27%) |
Jan 24, 2022 | 17.31 | 18.21 | 17.16 | 18.19 | 370,052 | +0.57(+3.23%) |
Jan 21, 2022 | 18.07 | 18.22 | 17.58 | 17.62 | 365,369 | -0.37(-2.06%) |
Jan 20, 2022 | 18.40 | 18.46 | 17.97 | 17.99 | 307,300 | -0.04(-0.22%) |
Jan 19, 2022 | 18.27 | 18.46 | 18.01 | 18.03 | 415,044 | +0.51(+2.91%) |
Jan 18, 2022 | 17.84 | 17.86 | 17.15 | 17.52 | 871,653 | -1.35(-7.15%) |
Jan 14, 2022 | 18.87 | 0 | +0.07(+0.37%) | |||
Jan 13, 2022 | 19.51 | 19.72 | 18.74 | 18.80 | 268,480 | -0.46(-2.39%) |
Jan 12, 2022 | 19.07 | 19.27 | 18.84 | 19.26 | 167,015 | +0.25(+1.32%) |
Jan 11, 2022 | 19.03 | 19.21 | 18.79 | 19.01 | 246,973 | +0.13(+0.69%) |
Jan 10, 2022 | 19.04 | 19.10 | 18.57 | 18.88 | 309,722 | +0.18(+0.96%) |
Jan 07, 2022 | 18.74 | 18.85 | 18.53 | 18.70 | 258,581 | +0.12(+0.65%) |
Jan 06, 2022 | 18.73 | 18.92 | 18.54 | 18.58 | 199,798 | -0.20(-1.06%) |
Jan 05, 2022 | 19.73 | 19.87 | 18.69 | 18.78 | 251,930 | -1.00(-5.06%) |
Jan 04, 2022 | 19.50 | 20.15 | 19.49 | 19.78 | 211,268 | -0.03(-0.15%) |
Jan 03, 2022 | 20.42 | 20.46 | 19.79 | 19.81 | 300,152 | -1.28(-6.07%) |
Dec 31, 2021 | 20.63 | 21.23 | 20.63 | 21.09 | 94,852 | +0.53(+2.58%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.43 | 20.56 | 126,981 | +0.55(+2.75%) |
Dec 29, 2021 | 20.30 | 20.32 | 19.94 | 20.01 | 68,340 | -0.30(-1.48%) |
Dec 28, 2021 | 20.42 | 20.50 | 20.22 | 20.31 | 96,907 | -0.10(-0.49%) |
Dec 27, 2021 | 20.18 | 20.42 | 20.04 | 20.41 | 86,240 | +0.27(+1.34%) |
Dec 23, 2021 | 19.89 | 20.30 | 19.77 | 20.14 | 157,265 | +0.15(+0.75%) |
Dec 22, 2021 | 19.56 | 19.99 | 19.55 | 19.99 | 173,399 | +0.53(+2.72%) |
Dec 21, 2021 | 19.33 | 19.47 | 19.20 | 19.46 | 151,382 | +0.23(+1.20%) |
Dec 20, 2021 | 19.27 | 19.39 | 18.92 | 19.23 | 277,420 | +0.02(+0.10%) |
Dec 17, 2021 | 19.63 | 19.80 | 19.05 | 19.21 | 260,322 | -0.17(-0.88%) |
Dec 16, 2021 | 19.40 | 19.81 | 18.95 | 19.38 | 347,952 | -0.14(-0.72%) |
Dec 15, 2021 | 18.89 | 19.54 | 18.75 | 19.52 | 352,222 | +1.27(+6.96%) |
Dec 14, 2021 | 18.57 | 18.76 | 18.16 | 18.25 | 443,186 | -0.64(-3.39%) |
Dec 13, 2021 | 19.30 | 19.34 | 18.79 | 18.89 | 203,918 | -0.34(-1.77%) |
Dec 10, 2021 | 19.40 | 19.55 | 19.14 | 19.23 | 213,133 | -0.01(-0.05%) |
Dec 09, 2021 | 19.40 | 19.65 | 19.08 | 19.24 | 435,415 | -1.43(-6.94%) |
Dec 08, 2021 | 20.90 | 20.98 | 20.54 | 20.67 | 677,499 | -0.14(-0.68%) |
Dec 07, 2021 | 21.29 | 21.47 | 20.60 | 20.81 | 373,471 | +0.33(+1.59%) |
Dec 06, 2021 | 19.78 | 20.52 | 19.67 | 20.49 | 362,871 | +1.63(+8.63%) |
Dec 03, 2021 | 19.14 | 19.34 | 18.62 | 18.86 | 429,201 | +0.77(+4.23%) |
Dec 02, 2021 | 16.47 | 18.10 | 16.44 | 18.10 | 398,341 | +1.71(+10.41%) |