Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.190 | 7.340 | 6.810 | 7.250 | 449,271 | +0.27(+3.87%) |
Nov 29, 2022 | 7.040 | 7.125 | 6.891 | 6.980 | 306,392 | -0.04(-0.57%) |
Nov 28, 2022 | 7.380 | 7.415 | 6.950 | 7.020 | 552,145 | -0.45(-6.02%) |
Nov 25, 2022 | 7.610 | 7.690 | 7.340 | 7.470 | 255,967 | -0.16(-2.10%) |
Nov 23, 2022 | 7.560 | 7.800 | 7.470 | 7.630 | 551,032 | +0.02(+0.26%) |
Nov 22, 2022 | 7.880 | 7.880 | 7.460 | 7.610 | 192,806 | -0.34(-4.28%) |
Nov 21, 2022 | 8.060 | 8.200 | 7.760 | 7.950 | 229,722 | -0.21(-2.57%) |
Nov 18, 2022 | 8.460 | 8.470 | 8.010 | 8.160 | 222,695 | -0.34(-4.00%) |
Nov 17, 2022 | 7.950 | 8.650 | 7.950 | 8.500 | 696,705 | +0.33(+4.04%) |
Nov 16, 2022 | 7.850 | 8.320 | 7.460 | 8.170 | 921,924 | +0.10(+1.24%) |
Nov 15, 2022 | 8.550 | 8.550 | 7.730 | 8.070 | 933,741 | -0.20(-2.42%) |
Nov 14, 2022 | 7.400 | 8.320 | 7.380 | 8.270 | 708,426 | +0.92(+12.52%) |
Nov 11, 2022 | 7.560 | 8.110 | 7.330 | 7.350 | 952,075 | -0.01(-0.14%) |
Nov 10, 2022 | 7.220 | 7.410 | 6.940 | 7.360 | 344,229 | +0.36(+5.14%) |
Nov 09, 2022 | 7.300 | 7.430 | 6.900 | 7.000 | 177,500 | -0.31(-4.24%) |
Nov 08, 2022 | 7.380 | 7.640 | 7.210 | 7.310 | 176,412 | -0.03(-0.41%) |
Nov 07, 2022 | 7.200 | 7.380 | 7.090 | 7.340 | 344,468 | +0.17(+2.37%) |
Nov 04, 2022 | 7.210 | 7.325 | 7.000 | 7.170 | 167,140 | +0.19(+2.72%) |
Nov 03, 2022 | 7.130 | 7.250 | 6.980 | 6.980 | 110,965 | -0.20(-2.79%) |
Nov 02, 2022 | 7.270 | 7.550 | 7.120 | 7.180 | 275,654 | -0.08(-1.10%) |
Nov 01, 2022 | 7.360 | 7.610 | 7.250 | 7.260 | 207,777 | -0.02(-0.27%) |
Oct 31, 2022 | 7.640 | 7.640 | 7.200 | 7.280 | 202,282 | -0.32(-4.21%) |
Oct 28, 2022 | 7.440 | 7.650 | 7.375 | 7.600 | 201,080 | +0.09(+1.20%) |
Oct 27, 2022 | 7.670 | 7.846 | 7.490 | 7.510 | 304,924 | -0.09(-1.18%) |
Oct 26, 2022 | 7.490 | 7.740 | 7.400 | 7.600 | 281,856 | +0.12(+1.60%) |
Oct 25, 2022 | 7.450 | 7.670 | 7.370 | 7.480 | 192,381 | +0.04(+0.54%) |
Oct 24, 2022 | 7.430 | 7.530 | 6.945 | 7.440 | 278,323 | -0.05(-0.67%) |
Oct 21, 2022 | 7.230 | 7.490 | 7.155 | 7.490 | 181,787 | +0.28(+3.88%) |
Oct 20, 2022 | 7.320 | 7.480 | 7.080 | 7.210 | 223,852 | -0.12(-1.64%) |
Oct 19, 2022 | 7.630 | 7.630 | 7.240 | 7.330 | 166,599 | -0.35(-4.56%) |
Oct 18, 2022 | 7.800 | 7.890 | 7.620 | 7.680 | 215,216 | +0.00(+0.00%) |
Oct 17, 2022 | 7.770 | 7.790 | 7.610 | 7.680 | 198,146 | +0.16(+2.13%) |
Oct 14, 2022 | 7.730 | 7.770 | 7.480 | 7.520 | 129,732 | -0.15(-1.96%) |
Oct 13, 2022 | 7.510 | 7.770 | 7.240 | 7.670 | 378,071 | -0.05(-0.65%) |
Oct 12, 2022 | 7.680 | 8.960 | 7.376 | 7.720 | 729,041 | +0.21(+2.80%) |
Oct 11, 2022 | 7.440 | 7.790 | 7.250 | 7.510 | 356,429 | +0.00(+0.00%) |
Oct 10, 2022 | 7.670 | 7.750 | 7.280 | 7.510 | 238,094 | -0.18(-2.34%) |
Oct 07, 2022 | 7.940 | 8.098 | 7.590 | 7.690 | 164,348 | -0.35(-4.35%) |
Oct 06, 2022 | 8.150 | 8.280 | 7.990 | 8.040 | 136,719 | -0.18(-2.19%) |
Oct 05, 2022 | 8.250 | 8.280 | 7.980 | 8.220 | 272,091 | -0.16(-1.91%) |
Oct 04, 2022 | 8.290 | 8.440 | 8.140 | 8.380 | 176,445 | +0.44(+5.54%) |
Oct 03, 2022 | 7.860 | 8.060 | 7.730 | 7.940 | 217,632 | +0.06(+0.76%) |
Sep 30, 2022 | 8.000 | 8.330 | 7.880 | 7.880 | 246,436 | -0.16(-1.99%) |
Sep 29, 2022 | 8.010 | 8.250 | 7.970 | 8.040 | 203,667 | -0.18(-2.19%) |
Sep 28, 2022 | 7.980 | 8.290 | 7.840 | 8.220 | 425,200 | +0.29(+3.66%) |
Sep 27, 2022 | 7.830 | 8.080 | 7.740 | 7.930 | 258,298 | +0.22(+2.85%) |
Sep 26, 2022 | 7.450 | 8.170 | 7.410 | 7.710 | 780,544 | +0.23(+3.07%) |
Sep 23, 2022 | 7.360 | 7.590 | 6.990 | 7.480 | 879,966 | -0.07(-0.93%) |
Sep 22, 2022 | 8.670 | 8.723 | 7.530 | 7.550 | 767,446 | -1.24(-14.11%) |
Sep 21, 2022 | 9.040 | 9.210 | 8.620 | 8.790 | 291,080 | -0.21(-2.33%) |
Sep 20, 2022 | 8.880 | 9.300 | 8.710 | 9.000 | 380,714 | -0.07(-0.77%) |
Sep 19, 2022 | 9.430 | 9.540 | 9.000 | 9.070 | 336,536 | -0.50(-5.22%) |
Sep 16, 2022 | 9.360 | 9.600 | 9.360 | 9.570 | 241,549 | -0.07(-0.73%) |
Sep 15, 2022 | 9.610 | 9.740 | 9.480 | 9.640 | 168,581 | +0.03(+0.31%) |
Sep 14, 2022 | 9.620 | 9.640 | 9.450 | 9.610 | 142,401 | -0.01(-0.10%) |
Sep 13, 2022 | 9.930 | 9.930 | 9.490 | 9.620 | 169,055 | -0.49(-4.85%) |
Sep 12, 2022 | 9.800 | 10.18 | 9.800 | 10.11 | 207,486 | +0.43(+4.44%) |
Sep 09, 2022 | 9.760 | 10.04 | 9.650 | 9.680 | 229,325 | +0.00(+0.00%) |
Sep 08, 2022 | 9.610 | 9.960 | 9.530 | 9.680 | 247,180 | -0.10(-1.02%) |
Sep 07, 2022 | 9.450 | 10.06 | 9.440 | 9.780 | 251,937 | +0.29(+3.06%) |
Sep 06, 2022 | 9.580 | 9.710 | 9.430 | 9.490 | 333,925 | -0.21(-2.16%) |
Sep 02, 2022 | 10.19 | 10.26 | 9.620 | 9.700 | 242,719 | -0.33(-3.29%) |
Sep 01, 2022 | 9.730 | 10.04 | 9.350 | 10.03 | 324,450 | +0.19(+1.93%) |
Aug 31, 2022 | 10.30 | 10.50 | 9.660 | 9.840 | 476,500 | -0.40(-3.91%) |
Aug 30, 2022 | 10.42 | 10.57 | 9.940 | 10.24 | 356,103 | -0.14(-1.35%) |
Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 264,990 | +0.09(+0.87%) |
Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 454,908 | -1.12(-9.82%) |
Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 359,904 | +0.22(+1.97%) |
Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 317,056 | -0.13(-1.15%) |
Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 365,116 | +0.03(+0.27%) |
Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 397,233 | -0.79(-6.54%) |
Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 392,864 | -0.42(-3.36%) |
Aug 18, 2022 | 13.10 | 13.31 | 12.37 | 12.50 | 444,513 | -0.68(-5.16%) |
Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 220,684 | -0.56(-4.08%) |
Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 202,225 | +0.36(+2.69%) |
Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 182,611 | -0.10(-0.74%) |
Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 301,520 | +0.09(+0.67%) |
Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 307,040 | -0.48(-3.46%) |
Aug 10, 2022 | 13.80 | 14.17 | 13.62 | 13.87 | 417,592 | +0.34(+2.51%) |
Aug 09, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 422,011 | -0.39(-2.80%) |
Aug 08, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 289,963 | +0.16(+1.16%) |
Aug 05, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 163,707 | +0.06(+0.44%) |
Aug 04, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 347,146 | +1.05(+8.30%) |
Aug 03, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 354,581 | +0.15(+1.20%) |
Aug 02, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 416,777 | -0.42(-3.25%) |
Aug 01, 2022 | 13.02 | 13.25 | 12.61 | 12.92 | 399,119 | -0.08(-0.62%) |
Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 326,536 | -0.48(-3.56%) |
Jul 28, 2022 | 13.45 | 13.64 | 13.07 | 13.48 | 227,610 | +0.00(+0.00%) |
Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 191,752 | -0.10(-0.74%) |
Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 319,445 | +0.11(+0.82%) |
Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 346,306 | +0.07(+0.52%) |
Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 274,246 | -0.54(-3.87%) |
Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 165,895 | +0.14(+1.01%) |
Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 333,556 | -0.13(-0.93%) |
Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 318,249 | +0.77(+5.85%) |
Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 487,385 | +0.54(+4.28%) |
Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 276,718 | -0.03(-0.24%) |
Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 312,106 | -0.44(-3.36%) |
Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 342,753 | -0.15(-1.13%) |
Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 436,099 | +0.15(+1.15%) |
Jul 11, 2022 | 14.43 | 14.45 | 13.06 | 13.09 | 891,917 | -1.51(-10.34%) |
Jul 08, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 733,038 | -0.64(-4.20%) |
Jul 07, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 1,238,888 | +0.28(+1.87%) |
Jul 06, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 1,754,678 | +0.87(+6.17%) |
Jul 05, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 992,981 | -0.15(-1.05%) |
Jul 01, 2022 | 13.74 | 14.58 | 13.57 | 14.24 | 1,736,223 | +0.63(+4.63%) |
Jun 30, 2022 | 13.70 | 13.84 | 13.27 | 13.61 | 537,987 | -0.26(-1.87%) |
Jun 29, 2022 | 13.97 | 14.15 | 13.72 | 13.87 | 482,388 | -0.07(-0.50%) |
Jun 28, 2022 | 14.01 | 14.25 | 13.77 | 13.94 | 619,994 | -0.15(-1.06%) |
Jun 27, 2022 | 14.75 | 14.79 | 13.81 | 14.09 | 773,073 | -0.53(-3.63%) |
Jun 24, 2022 | 15.09 | 15.36 | 14.58 | 14.62 | 3,854,322 | -0.31(-2.08%) |
Jun 23, 2022 | 14.38 | 15.02 | 14.26 | 14.93 | 645,478 | +0.62(+4.33%) |
Jun 22, 2022 | 14.04 | 14.66 | 13.90 | 14.31 | 490,707 | +0.13(+0.92%) |
Jun 21, 2022 | 14.44 | 14.75 | 14.16 | 14.18 | 550,687 | -0.09(-0.63%) |
Jun 17, 2022 | 13.61 | 14.68 | 13.50 | 14.27 | 948,773 | +1.04(+7.86%) |
Jun 16, 2022 | 13.13 | 13.31 | 12.90 | 13.23 | 396,410 | -0.22(-1.64%) |
Jun 15, 2022 | 13.52 | 13.79 | 13.10 | 13.45 | 793,657 | -0.06(-0.44%) |
Jun 14, 2022 | 13.41 | 13.59 | 12.95 | 13.51 | 659,226 | +0.33(+2.50%) |
Jun 13, 2022 | 14.15 | 14.18 | 13.00 | 13.18 | 580,547 | -1.41(-9.66%) |
Jun 10, 2022 | 15.50 | 15.61 | 14.37 | 14.59 | 592,070 | -1.06(-6.77%) |
Jun 09, 2022 | 16.43 | 16.56 | 15.50 | 15.65 | 771,526 | -0.83(-5.04%) |
Jun 08, 2022 | 16.52 | 17.21 | 16.41 | 16.48 | 445,686 | -0.04(-0.24%) |
Jun 07, 2022 | 16.13 | 16.93 | 16.13 | 16.52 | 615,812 | +0.19(+1.16%) |
Jun 06, 2022 | 17.90 | 18.04 | 16.01 | 16.33 | 1,052,248 | -1.85(-10.18%) |
Jun 03, 2022 | 18.39 | 18.58 | 17.56 | 18.18 | 402,327 | -0.65(-3.45%) |
Jun 02, 2022 | 18.67 | 19.31 | 18.36 | 18.83 | 456,369 | +0.23(+1.24%) |
Jun 01, 2022 | 19.03 | 19.67 | 18.43 | 18.60 | 345,144 | -0.20(-1.06%) |
May 31, 2022 | 19.33 | 19.57 | 18.49 | 18.80 | 608,659 | -0.55(-2.84%) |
May 27, 2022 | 18.85 | 19.67 | 18.60 | 19.35 | 534,298 | +0.50(+2.65%) |
May 26, 2022 | 17.46 | 19.16 | 17.35 | 18.85 | 525,265 | +1.34(+7.65%) |
May 25, 2022 | 18.55 | 18.75 | 17.18 | 17.51 | 661,819 | -0.94(-5.09%) |
May 24, 2022 | 18.82 | 18.90 | 17.60 | 18.45 | 1,406,876 | -0.64(-3.35%) |
May 23, 2022 | 19.25 | 19.61 | 18.92 | 19.09 | 411,076 | +0.36(+1.92%) |
May 20, 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 564,370 | -0.68(-3.50%) |
May 19, 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 1,107,122 | +1.40(+7.77%) |
May 18, 2022 | 17.51 | 18.24 | 17.21 | 18.01 | 614,037 | +0.71(+4.10%) |
May 17, 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 569,039 | +1.85(+11.97%) |
May 16, 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 480,938 | -0.21(-1.34%) |
May 13, 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 385,294 | +0.45(+2.96%) |
May 12, 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 644,314 | +0.51(+3.47%) |
May 11, 2022 | 15.21 | 15.71 | 14.52 | 14.70 | 704,725 | -0.74(-4.79%) |
May 10, 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 742,149 | +0.09(+0.59%) |
May 09, 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 977,782 | -0.29(-1.85%) |
May 06, 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 763,730 | -0.98(-5.90%) |
May 05, 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 431,778 | -1.17(-6.58%) |
May 04, 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 518,073 | +0.47(+2.71%) |
May 03, 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 781,009 | +0.14(+0.81%) |
May 02, 2022 | 17.14 | 17.72 | 16.32 | 17.18 | 556,463 | +0.09(+0.53%) |
Apr 29, 2022 | 16.61 | 17.58 | 16.47 | 17.09 | 524,066 | +0.51(+3.08%) |
Apr 28, 2022 | 16.10 | 16.85 | 15.53 | 16.58 | 669,722 | +0.59(+3.69%) |
Apr 27, 2022 | 15.99 | 16.32 | 15.46 | 15.99 | 328,192 | -0.04(-0.25%) |
Apr 26, 2022 | 16.50 | 16.92 | 15.90 | 16.03 | 345,830 | -0.89(-5.26%) |
Apr 25, 2022 | 16.19 | 17.00 | 16.00 | 16.92 | 415,534 | +0.74(+4.57%) |
Apr 22, 2022 | 16.62 | 16.97 | 16.11 | 16.18 | 256,386 | -0.70(-4.15%) |
Apr 21, 2022 | 18.03 | 18.22 | 16.81 | 16.88 | 397,393 | -0.26(-1.52%) |
Apr 20, 2022 | 16.90 | 17.56 | 16.74 | 17.14 | 379,233 | +0.20(+1.18%) |
Apr 19, 2022 | 16.24 | 17.51 | 15.98 | 16.94 | 655,384 | +0.93(+5.81%) |
Apr 18, 2022 | 17.21 | 17.40 | 15.76 | 16.01 | 523,691 | -1.42(-8.15%) |
Apr 14, 2022 | 18.83 | 18.98 | 17.36 | 17.43 | 463,512 | -1.06(-5.73%) |
Apr 13, 2022 | 17.44 | 18.75 | 17.40 | 18.49 | 518,979 | +1.00(+5.72%) |
Apr 12, 2022 | 17.52 | 18.02 | 17.12 | 17.49 | 465,287 | +0.22(+1.27%) |
Apr 11, 2022 | 17.70 | 18.37 | 16.91 | 17.27 | 576,310 | -0.42(-2.37%) |
Apr 08, 2022 | 17.65 | 18.02 | 17.29 | 17.69 | 326,921 | -0.05(-0.28%) |
Apr 07, 2022 | 18.09 | 18.22 | 17.17 | 17.74 | 340,524 | -0.28(-1.55%) |
Apr 06, 2022 | 18.63 | 18.69 | 17.58 | 18.02 | 802,133 | -0.98(-5.16%) |
Apr 05, 2022 | 19.59 | 19.70 | 18.96 | 19.00 | 335,501 | -0.37(-1.91%) |
Apr 04, 2022 | 19.37 | 19.92 | 19.07 | 19.37 | 573,689 | +0.21(+1.10%) |
Apr 01, 2022 | 19.98 | 20.20 | 18.60 | 19.16 | 619,301 | -0.45(-2.29%) |
Mar 31, 2022 | 19.45 | 19.81 | 19.23 | 19.61 | 421,727 | +0.31(+1.61%) |
Mar 30, 2022 | 19.20 | 19.50 | 18.87 | 19.30 | 477,088 | +0.10(+0.52%) |
Mar 29, 2022 | 19.37 | 19.90 | 18.76 | 19.20 | 574,910 | +0.09(+0.47%) |
Mar 28, 2022 | 18.86 | 19.36 | 18.31 | 19.11 | 397,003 | +0.29(+1.54%) |
Mar 25, 2022 | 19.70 | 20.45 | 18.50 | 18.82 | 591,292 | -0.59(-3.04%) |
Mar 24, 2022 | 19.15 | 19.43 | 18.65 | 19.41 | 237,049 | +0.26(+1.36%) |
Mar 23, 2022 | 19.34 | 19.74 | 18.59 | 19.15 | 319,542 | -0.43(-2.20%) |
Mar 22, 2022 | 19.52 | 20.16 | 19.02 | 19.58 | 429,632 | +0.06(+0.31%) |
Mar 21, 2022 | 20.00 | 20.04 | 18.62 | 19.52 | 452,762 | -0.40(-2.01%) |
Mar 18, 2022 | 18.62 | 20.49 | 18.40 | 19.92 | 1,003,211 | +0.80(+4.18%) |
Mar 17, 2022 | 18.19 | 19.13 | 17.73 | 19.12 | 441,155 | +0.87(+4.77%) |
Mar 16, 2022 | 17.01 | 18.39 | 17.01 | 18.25 | 609,143 | +1.73(+10.47%) |
Mar 15, 2022 | 16.27 | 16.53 | 15.71 | 16.52 | 294,309 | +0.44(+2.74%) |
Mar 14, 2022 | 15.54 | 16.73 | 15.42 | 16.08 | 488,199 | +0.39(+2.49%) |
Mar 11, 2022 | 17.11 | 17.23 | 15.68 | 15.69 | 305,719 | -1.08(-6.44%) |
Mar 10, 2022 | 16.37 | 16.98 | 15.92 | 16.77 | 360,832 | +0.16(+0.96%) |
Mar 09, 2022 | 15.45 | 16.81 | 15.45 | 16.61 | 470,364 | +1.55(+10.29%) |
Mar 08, 2022 | 14.60 | 15.38 | 14.20 | 15.06 | 408,784 | +0.33(+2.24%) |
Mar 07, 2022 | 15.50 | 15.93 | 14.72 | 14.73 | 538,260 | -1.06(-6.71%) |
Mar 04, 2022 | 15.77 | 16.05 | 15.50 | 15.79 | 483,454 | -0.22(-1.37%) |
Mar 03, 2022 | 17.00 | 17.00 | 15.90 | 16.01 | 471,255 | -0.80(-4.76%) |
Mar 02, 2022 | 16.35 | 17.06 | 16.10 | 16.81 | 415,629 | +0.23(+1.39%) |
Mar 01, 2022 | 16.57 | 17.56 | 16.24 | 16.58 | 404,693 | -0.24(-1.43%) |
Feb 28, 2022 | 16.69 | 17.06 | 16.38 | 16.82 | 431,157 | +0.05(+0.30%) |
Feb 25, 2022 | 16.94 | 17.39 | 16.69 | 16.77 | 403,898 | +0.01(+0.06%) |
Feb 24, 2022 | 15.41 | 16.83 | 15.30 | 16.76 | 836,403 | +0.53(+3.27%) |
Feb 23, 2022 | 17.78 | 17.87 | 16.10 | 16.23 | 528,810 | -1.34(-7.63%) |
Feb 22, 2022 | 16.44 | 17.85 | 16.11 | 17.57 | 1,364,123 | +0.86(+5.15%) |
Feb 18, 2022 | 16.71 | 0 | -0.03(-0.18%) | |||
Feb 17, 2022 | 17.36 | 17.48 | 16.54 | 16.74 | 487,683 | -0.90(-5.10%) |
Feb 16, 2022 | 17.63 | 17.79 | 16.94 | 17.64 | 535,362 | +0.31(+1.79%) |
Feb 15, 2022 | 17.12 | 17.64 | 16.88 | 17.33 | 612,998 | +0.89(+5.41%) |
Feb 14, 2022 | 17.54 | 17.98 | 16.32 | 16.44 | 918,223 | -1.08(-6.16%) |
Feb 11, 2022 | 18.30 | 18.57 | 17.22 | 17.52 | 630,897 | -0.60(-3.31%) |
Feb 10, 2022 | 18.90 | 19.49 | 17.98 | 18.12 | 481,198 | -0.79(-4.18%) |
Feb 09, 2022 | 18.54 | 19.25 | 18.21 | 18.91 | 549,841 | +0.91(+5.06%) |
Feb 08, 2022 | 17.76 | 18.34 | 17.25 | 18.00 | 378,357 | -0.20(-1.10%) |
Feb 07, 2022 | 18.35 | 18.71 | 17.89 | 18.20 | 482,742 | +0.01(+0.05%) |
Feb 04, 2022 | 18.22 | 18.61 | 17.77 | 18.19 | 587,579 | +0.05(+0.28%) |
Feb 03, 2022 | 18.99 | 18.04 | 18.14 | 435,949 | -1.25(-6.45%) | |
Feb 02, 2022 | 20.44 | 20.50 | 18.98 | 19.39 | 459,262 | -0.85(-4.20%) |
Feb 01, 2022 | 19.59 | 20.60 | 19.10 | 20.24 | 746,169 | +0.93(+4.82%) |
Jan 31, 2022 | 18.18 | 19.31 | 795,984 | +1.41(+7.88%) | ||
Jan 28, 2022 | 16.67 | 17.90 | 16.34 | 17.90 | 893,228 | +1.25(+7.51%) |
Jan 27, 2022 | 17.92 | 18.29 | 16.51 | 16.65 | 1,088,788 | -1.14(-6.41%) |
Jan 26, 2022 | 19.17 | 19.56 | 17.66 | 17.79 | 1,177,898 | -0.59(-3.21%) |
Jan 25, 2022 | 18.21 | 18.64 | 17.55 | 18.38 | 798,482 | +0.16(+0.88%) |
Jan 24, 2022 | 17.95 | 18.32 | 16.56 | 18.22 | 1,392,477 | -0.51(-2.72%) |
Jan 21, 2022 | 19.62 | 20.70 | 18.56 | 18.73 | 1,912,075 | -3.12(-14.28%) |
Jan 20, 2022 | 23.04 | 23.32 | 21.76 | 21.85 | 665,985 | -0.62(-2.76%) |
Jan 19, 2022 | 22.62 | 23.09 | 22.06 | 22.47 | 748,687 | +0.00(+0.00%) |
Jan 18, 2022 | 23.50 | 24.18 | 22.30 | 22.47 | 861,771 | -2.01(-8.21%) |
Jan 14, 2022 | 24.48 | 0 | -2.55(-9.43%) | |||
Jan 13, 2022 | 28.50 | 28.78 | 26.96 | 27.03 | 583,828 | -1.54(-5.39%) |
Jan 12, 2022 | 29.91 | 30.10 | 28.18 | 28.57 | 653,893 | -1.29(-4.32%) |
Jan 11, 2022 | 29.97 | 30.48 | 29.06 | 29.86 | 647,393 | +0.00(+0.00%) |
Jan 10, 2022 | 30.52 | 30.95 | 28.63 | 29.86 | 971,301 | -0.82(-2.67%) |
Jan 07, 2022 | 30.77 | 31.84 | 30.25 | 30.68 | 528,416 | +0.11(+0.36%) |
Jan 06, 2022 | 31.61 | 32.18 | 29.80 | 30.57 | 786,587 | -0.16(-0.52%) |
Jan 05, 2022 | 34.00 | 34.18 | 30.29 | 30.73 | 1,013,186 | -3.03(-8.98%) |
Jan 04, 2022 | 36.43 | 36.44 | 33.41 | 33.76 | 532,407 | -1.49(-4.23%) |
Jan 03, 2022 | 34.32 | 35.87 | 33.63 | 35.25 | 517,014 | +0.94(+2.74%) |
Dec 31, 2021 | 35.81 | 36.77 | 33.99 | 34.31 | 370,186 | -1.81(-5.01%) |
Dec 30, 2021 | 33.50 | 36.50 | 32.94 | 36.12 | 841,085 | +2.40(+7.12%) |
Dec 29, 2021 | 34.00 | 34.32 | 32.78 | 33.72 | 487,158 | -0.53(-1.55%) |
Dec 28, 2021 | 35.28 | 36.50 | 34.06 | 34.25 | 598,166 | -1.47(-4.12%) |
Dec 27, 2021 | 36.11 | 36.53 | 35.30 | 35.72 | 386,539 | -1.08(-2.93%) |
Dec 23, 2021 | 36.36 | 37.20 | 35.63 | 36.80 | 473,419 | +0.67(+1.85%) |
Dec 22, 2021 | 38.06 | 38.55 | 36.10 | 36.13 | 848,408 | -2.76(-7.10%) |
Dec 21, 2021 | 38.57 | 39.65 | 38.19 | 38.89 | 348,436 | +0.09(+0.23%) |
Dec 20, 2021 | 38.80 | 41.09 | 38.75 | 38.80 | 536,531 | -2.25(-5.48%) |
Dec 17, 2021 | 39.55 | 41.48 | 38.11 | 41.05 | 1,667,794 | +0.28(+0.69%) |
Dec 16, 2021 | 39.66 | 41.17 | 39.17 | 40.77 | 505,408 | +1.25(+3.16%) |
Dec 15, 2021 | 38.74 | 39.70 | 38.00 | 39.52 | 422,595 | +0.95(+2.46%) |
Dec 14, 2021 | 37.49 | 39.02 | 37.47 | 38.57 | 358,027 | +0.10(+0.26%) |
Dec 13, 2021 | 37.51 | 39.26 | 37.22 | 38.47 | 453,298 | +1.12(+3.00%) |
Dec 10, 2021 | 38.47 | 39.66 | 37.19 | 37.35 | 797,354 | -2.17(-5.49%) |
Dec 09, 2021 | 42.07 | 42.73 | 38.76 | 39.52 | 655,433 | -2.52(-5.99%) |
Dec 08, 2021 | 44.32 | 44.49 | 41.92 | 42.04 | 996,441 | -2.96(-6.58%) |
Dec 07, 2021 | 41.35 | 45.23 | 41.32 | 45.00 | 674,088 | +4.21(+10.32%) |
Dec 06, 2021 | 42.63 | 43.00 | 40.47 | 40.79 | 632,892 | -2.79(-6.40%) |
Dec 03, 2021 | 43.62 | 44.60 | 42.09 | 43.58 | 1,174,397 | -0.37(-0.84%) |
Dec 02, 2021 | 42.64 | 45.48 | 42.04 | 43.95 | 621,320 | +0.33(+0.76%) |