Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.770 | 7.215 | 6.550 | 7.070 | 3,204,796 | +0.30(+4.43%) |
Nov 29, 2022 | 6.760 | 7.050 | 6.750 | 6.770 | 568,466 | +0.02(+0.30%) |
Nov 28, 2022 | 6.850 | 6.980 | 6.660 | 6.750 | 470,179 | -0.21(-3.02%) |
Nov 25, 2022 | 6.930 | 6.930 | 6.910 | 6.960 | 165,763 | -0.07(-1.00%) |
Nov 23, 2022 | 6.960 | 7.250 | 6.880 | 7.030 | 382,067 | +0.10(+1.44%) |
Nov 22, 2022 | 6.910 | 7.120 | 6.850 | 6.930 | 602,770 | -0.14(-1.98%) |
Nov 21, 2022 | 7.120 | 7.259 | 6.980 | 7.070 | 651,821 | -0.07(-0.98%) |
Nov 18, 2022 | 7.260 | 8.020 | 7.040 | 7.140 | 1,316,183 | +0.43(+6.41%) |
Nov 17, 2022 | 6.820 | 6.850 | 6.590 | 6.710 | 468,669 | -0.17(-2.47%) |
Nov 16, 2022 | 7.230 | 7.260 | 6.780 | 6.880 | 720,568 | -0.41(-5.62%) |
Nov 15, 2022 | 7.450 | 7.670 | 7.230 | 7.290 | 790,019 | +0.17(+2.39%) |
Nov 14, 2022 | 7.400 | 7.460 | 6.880 | 7.120 | 976,537 | -0.42(-5.57%) |
Nov 11, 2022 | 7.130 | 7.570 | 6.960 | 7.540 | 1,200,207 | +0.35(+4.87%) |
Nov 10, 2022 | 6.540 | 7.240 | 6.500 | 7.190 | 1,109,415 | +1.05(+17.10%) |
Nov 09, 2022 | 6.380 | 6.380 | 6.120 | 6.140 | 480,174 | -0.32(-4.95%) |
Nov 08, 2022 | 6.400 | 6.650 | 6.240 | 6.460 | 696,749 | +0.06(+0.94%) |
Nov 07, 2022 | 7.000 | 7.170 | 6.350 | 6.400 | 1,116,399 | -0.50(-7.25%) |
Nov 04, 2022 | 6.790 | 6.980 | 6.110 | 6.900 | 2,248,428 | +0.27(+4.07%) |
Nov 03, 2022 | 6.720 | 6.760 | 6.530 | 6.630 | 1,100,304 | -0.22(-3.21%) |
Nov 02, 2022 | 7.220 | 7.360 | 6.840 | 6.850 | 1,570,445 | -0.30(-4.20%) |
Nov 01, 2022 | 7.370 | 7.400 | 7.130 | 7.150 | 852,900 | -0.02(-0.28%) |
Oct 31, 2022 | 7.240 | 7.290 | 7.010 | 7.170 | 666,945 | -0.09(-1.24%) |
Oct 28, 2022 | 7.160 | 7.300 | 6.970 | 7.260 | 564,715 | +0.10(+1.40%) |
Oct 27, 2022 | 7.340 | 7.480 | 7.145 | 7.160 | 710,637 | -0.10(-1.38%) |
Oct 26, 2022 | 7.450 | 7.650 | 7.250 | 7.260 | 448,926 | -0.22(-2.94%) |
Oct 25, 2022 | 6.950 | 7.550 | 6.950 | 7.480 | 1,152,800 | +0.57(+8.25%) |
Oct 24, 2022 | 6.940 | 7.019 | 6.620 | 6.910 | 710,668 | -0.04(-0.58%) |
Oct 21, 2022 | 6.900 | 6.970 | 6.600 | 6.950 | 575,897 | +0.07(+1.02%) |
Oct 20, 2022 | 6.790 | 7.170 | 6.780 | 6.880 | 1,009,954 | +0.05(+0.73%) |
Oct 19, 2022 | 7.060 | 7.140 | 6.740 | 6.830 | 1,699,573 | -0.48(-6.57%) |
Oct 18, 2022 | 7.580 | 7.750 | 7.205 | 7.310 | 964,670 | -0.02(-0.27%) |
Oct 17, 2022 | 7.460 | 7.480 | 7.200 | 7.330 | 721,295 | +0.33(+4.71%) |
Oct 14, 2022 | 7.560 | 7.620 | 6.960 | 7.000 | 848,219 | -0.40(-5.41%) |
Oct 13, 2022 | 6.700 | 7.490 | 6.550 | 7.400 | 801,352 | +0.43(+6.17%) |
Oct 12, 2022 | 7.010 | 7.070 | 6.840 | 6.970 | 1,062,687 | +0.00(+0.00%) |
Oct 11, 2022 | 7.230 | 7.275 | 6.870 | 6.970 | 1,355,901 | -0.31(-4.26%) |
Oct 10, 2022 | 7.450 | 7.530 | 7.170 | 7.280 | 1,003,932 | -0.13(-1.75%) |
Oct 07, 2022 | 7.960 | 8.040 | 7.110 | 7.410 | 2,104,216 | -0.89(-10.72%) |
Oct 06, 2022 | 8.450 | 8.660 | 8.260 | 8.300 | 615,475 | -0.19(-2.24%) |
Oct 05, 2022 | 8.340 | 8.550 | 8.110 | 8.490 | 955,169 | -0.21(-2.41%) |
Oct 04, 2022 | 8.230 | 8.710 | 8.230 | 8.700 | 1,650,933 | +0.77(+9.71%) |
Oct 03, 2022 | 8.100 | 8.160 | 7.840 | 7.930 | 1,208,512 | -0.11(-1.37%) |
Sep 30, 2022 | 8.240 | 8.450 | 8.030 | 8.040 | 884,687 | -0.18(-2.19%) |
Sep 29, 2022 | 8.480 | 8.485 | 7.900 | 8.220 | 1,682,631 | -0.48(-5.52%) |
Sep 28, 2022 | 8.410 | 8.790 | 8.400 | 8.700 | 657,645 | +0.38(+4.57%) |
Sep 27, 2022 | 8.650 | 8.920 | 8.220 | 8.320 | 800,682 | -0.27(-3.14%) |
Sep 26, 2022 | 8.480 | 8.830 | 8.410 | 8.590 | 828,144 | +0.12(+1.42%) |
Sep 23, 2022 | 8.710 | 8.860 | 8.360 | 8.470 | 1,801,746 | -0.37(-4.19%) |
Sep 22, 2022 | 9.090 | 9.090 | 8.660 | 8.840 | 1,012,540 | -0.29(-3.18%) |
Sep 21, 2022 | 9.270 | 9.490 | 9.095 | 9.130 | 552,403 | -0.16(-1.72%) |
Sep 20, 2022 | 9.410 | 9.580 | 9.160 | 9.290 | 828,273 | -0.26(-2.72%) |
Sep 19, 2022 | 9.450 | 9.670 | 9.380 | 9.550 | 1,128,475 | +0.01(+0.10%) |
Sep 16, 2022 | 9.450 | 9.710 | 9.320 | 9.540 | 1,276,848 | -0.18(-1.85%) |
Sep 15, 2022 | 9.560 | 10.04 | 9.560 | 9.720 | 839,382 | +0.06(+0.62%) |
Sep 14, 2022 | 9.910 | 10.15 | 9.540 | 9.660 | 896,392 | -0.25(-2.52%) |
Sep 13, 2022 | 9.950 | 10.11 | 9.770 | 9.910 | 778,433 | -0.50(-4.80%) |
Sep 12, 2022 | 10.45 | 10.63 | 10.11 | 10.41 | 1,032,005 | -0.04(-0.38%) |
Sep 09, 2022 | 9.920 | 10.54 | 9.870 | 10.45 | 701,035 | +0.72(+7.40%) |
Sep 08, 2022 | 9.600 | 9.835 | 9.480 | 9.730 | 474,386 | -0.09(-0.92%) |
Sep 07, 2022 | 9.300 | 9.900 | 9.300 | 9.820 | 996,103 | +0.47(+5.03%) |
Sep 06, 2022 | 9.480 | 9.570 | 9.260 | 9.350 | 510,450 | -0.04(-0.43%) |
Sep 02, 2022 | 9.630 | 9.910 | 9.225 | 9.390 | 633,641 | -0.06(-0.63%) |
Sep 01, 2022 | 9.510 | 9.720 | 9.030 | 9.450 | 916,212 | -0.26(-2.68%) |
Aug 31, 2022 | 10.21 | 10.30 | 9.680 | 9.710 | 923,424 | -0.41(-4.05%) |
Aug 30, 2022 | 10.01 | 10.13 | 9.855 | 10.12 | 702,704 | +0.26(+2.64%) |
Aug 29, 2022 | 9.770 | 10.05 | 9.760 | 9.860 | 480,554 | -0.10(-1.00%) |
Aug 26, 2022 | 10.62 | 10.80 | 9.925 | 9.960 | 764,128 | -0.65(-6.13%) |
Aug 25, 2022 | 10.68 | 10.81 | 10.27 | 10.61 | 584,847 | +0.21(+2.02%) |
Aug 24, 2022 | 10.10 | 10.43 | 10.05 | 10.40 | 795,860 | +0.27(+2.67%) |
Aug 23, 2022 | 10.32 | 10.44 | 10.00 | 10.13 | 859,419 | -0.15(-1.46%) |
Aug 22, 2022 | 10.13 | 10.33 | 9.950 | 10.28 | 1,079,181 | -0.10(-0.96%) |
Aug 19, 2022 | 10.56 | 10.60 | 10.37 | 10.38 | 981,294 | -0.50(-4.60%) |
Aug 18, 2022 | 10.69 | 11.04 | 10.63 | 10.88 | 1,005,735 | +0.09(+0.83%) |
Aug 17, 2022 | 11.35 | 11.35 | 10.60 | 10.79 | 909,382 | -0.81(-6.98%) |
Aug 16, 2022 | 11.60 | 11.77 | 11.14 | 11.60 | 863,926 | -0.06(-0.51%) |
Aug 15, 2022 | 11.55 | 11.78 | 11.31 | 11.66 | 923,968 | -0.03(-0.26%) |
Aug 12, 2022 | 11.54 | 11.72 | 11.34 | 11.69 | 831,445 | +0.28(+2.45%) |
Aug 11, 2022 | 11.80 | 11.94 | 11.29 | 11.41 | 811,345 | -0.20(-1.72%) |
Aug 10, 2022 | 11.14 | 11.62 | 11.13 | 11.61 | 1,037,273 | +0.76(+7.00%) |
Aug 09, 2022 | 11.39 | 11.60 | 10.63 | 10.85 | 1,312,991 | -0.75(-6.47%) |
Aug 08, 2022 | 11.03 | 11.67 | 11.03 | 11.60 | 1,351,359 | +0.69(+6.32%) |
Aug 05, 2022 | 10.00 | 11.20 | 9.500 | 10.91 | 1,809,006 | +0.07(+0.65%) |
Aug 04, 2022 | 11.05 | 11.24 | 10.83 | 10.84 | 998,331 | -0.14(-1.28%) |
Aug 03, 2022 | 10.51 | 11.02 | 10.40 | 10.98 | 1,484,194 | +0.60(+5.78%) |
Aug 02, 2022 | 10.37 | 10.63 | 10.22 | 10.38 | 1,026,799 | -0.14(-1.33%) |
Aug 01, 2022 | 10.19 | 10.61 | 10.07 | 10.52 | 429,404 | +0.16(+1.54%) |
Jul 29, 2022 | 10.14 | 10.42 | 10.02 | 10.36 | 866,542 | +0.13(+1.27%) |
Jul 28, 2022 | 10.26 | 10.32 | 9.864 | 10.23 | 565,935 | +0.01(+0.10%) |
Jul 27, 2022 | 9.910 | 10.25 | 9.730 | 10.22 | 438,865 | +0.48(+4.93%) |
Jul 26, 2022 | 9.990 | 10.24 | 9.720 | 9.740 | 1,007,655 | -0.43(-4.23%) |
Jul 25, 2022 | 9.910 | 10.28 | 9.530 | 10.17 | 1,305,168 | -0.88(-7.96%) |
Jul 22, 2022 | 11.12 | 11.40 | 10.95 | 11.05 | 703,842 | -0.12(-1.07%) |
Jul 21, 2022 | 10.74 | 11.17 | 10.69 | 11.17 | 546,132 | +0.43(+4.00%) |
Jul 20, 2022 | 10.34 | 10.97 | 10.34 | 10.74 | 638,349 | +0.46(+4.47%) |
Jul 19, 2022 | 9.980 | 10.31 | 9.960 | 10.28 | 449,917 | +0.51(+5.22%) |
Jul 18, 2022 | 10.11 | 10.57 | 9.710 | 9.770 | 1,081,627 | -0.17(-1.71%) |
Jul 15, 2022 | 9.830 | 9.965 | 9.530 | 9.940 | 1,182,177 | +0.32(+3.33%) |
Jul 14, 2022 | 9.620 | 9.700 | 9.335 | 9.620 | 875,988 | -0.15(-1.54%) |
Jul 13, 2022 | 9.560 | 9.810 | 9.120 | 9.770 | 1,395,926 | -0.08(-0.81%) |
Jul 12, 2022 | 9.670 | 9.980 | 9.670 | 9.850 | 1,473,823 | +0.27(+2.82%) |
Jul 11, 2022 | 9.650 | 9.690 | 9.400 | 9.580 | 1,053,339 | -0.11(-1.14%) |
Jul 08, 2022 | 10.16 | 10.21 | 9.660 | 9.690 | 1,140,600 | -0.70(-6.74%) |
Jul 07, 2022 | 10.60 | 10.98 | 10.38 | 10.39 | 1,448,453 | -0.08(-0.76%) |
Jul 06, 2022 | 10.79 | 10.95 | 10.39 | 10.47 | 2,344,668 | -0.34(-3.15%) |
Jul 05, 2022 | 10.53 | 10.81 | 10.20 | 10.81 | 989,435 | +0.12(+1.12%) |
Jul 01, 2022 | 10.23 | 10.72 | 10.22 | 10.69 | 733,884 | +0.46(+4.50%) |
Jun 30, 2022 | 10.41 | 10.63 | 10.05 | 10.23 | 814,577 | -0.49(-4.57%) |
Jun 29, 2022 | 10.61 | 10.82 | 10.24 | 10.72 | 1,021,257 | +0.14(+1.32%) |
Jun 28, 2022 | 10.77 | 10.86 | 10.47 | 10.58 | 783,196 | -0.12(-1.12%) |
Jun 27, 2022 | 11.22 | 11.22 | 10.64 | 10.70 | 538,520 | -0.51(-4.55%) |
Jun 24, 2022 | 11.10 | 11.28 | 10.95 | 11.21 | 1,128,043 | +0.25(+2.28%) |
Jun 23, 2022 | 10.30 | 11.01 | 10.22 | 10.96 | 1,184,670 | +0.78(+7.66%) |
Jun 22, 2022 | 9.890 | 10.63 | 9.890 | 10.18 | 1,063,304 | +0.12(+1.19%) |
Jun 21, 2022 | 10.46 | 10.46 | 9.970 | 10.06 | 1,158,530 | -0.02(-0.20%) |
Jun 17, 2022 | 10.16 | 10.44 | 10.01 | 10.08 | 1,788,843 | +0.00(+0.00%) |
Jun 16, 2022 | 10.41 | 10.41 | 9.860 | 10.08 | 834,080 | -0.76(-7.01%) |
Jun 15, 2022 | 10.63 | 11.07 | 10.51 | 10.84 | 883,175 | +0.39(+3.73%) |
Jun 14, 2022 | 10.71 | 10.90 | 10.36 | 10.45 | 1,305,091 | -0.15(-1.42%) |
Jun 13, 2022 | 11.26 | 11.57 | 10.58 | 10.60 | 968,455 | -1.00(-8.62%) |
Jun 10, 2022 | 12.13 | 12.27 | 11.55 | 11.60 | 635,025 | -0.69(-5.61%) |
Jun 09, 2022 | 12.70 | 12.70 | 12.22 | 12.29 | 351,133 | -0.57(-4.43%) |
Jun 08, 2022 | 13.05 | 13.28 | 12.84 | 12.86 | 412,043 | -0.29(-2.21%) |
Jun 07, 2022 | 13.07 | 13.50 | 12.48 | 13.15 | 484,334 | -0.11(-0.83%) |
Jun 06, 2022 | 13.48 | 13.53 | 13.08 | 13.26 | 439,838 | +0.11(+0.84%) |
Jun 03, 2022 | 13.46 | 13.58 | 13.07 | 13.15 | 633,922 | -0.53(-3.87%) |
Jun 02, 2022 | 13.03 | 13.97 | 12.81 | 13.68 | 627,248 | +0.71(+5.47%) |
Jun 01, 2022 | 13.16 | 13.58 | 12.77 | 12.97 | 757,592 | -0.19(-1.44%) |
May 31, 2022 | 13.18 | 13.29 | 12.80 | 13.16 | 1,236,650 | -0.01(-0.08%) |
May 27, 2022 | 12.84 | 13.29 | 12.84 | 13.17 | 2,631,851 | +0.52(+4.11%) |
May 26, 2022 | 12.69 | 13.12 | 12.32 | 12.65 | 1,097,562 | +0.05(+0.40%) |
May 25, 2022 | 12.32 | 12.80 | 12.13 | 12.60 | 540,052 | +0.30(+2.44%) |
May 24, 2022 | 12.68 | 12.76 | 11.87 | 12.30 | 553,094 | -0.56(-4.35%) |
May 23, 2022 | 13.22 | 13.23 | 12.67 | 12.86 | 381,435 | -0.25(-1.91%) |
May 20, 2022 | 13.57 | 13.94 | 12.71 | 13.11 | 934,067 | -0.23(-1.72%) |
May 19, 2022 | 12.60 | 13.56 | 12.52 | 13.34 | 695,677 | +0.55(+4.30%) |
May 18, 2022 | 13.10 | 13.70 | 12.60 | 12.79 | 505,719 | -0.67(-4.98%) |
May 17, 2022 | 13.09 | 13.61 | 12.68 | 13.46 | 761,227 | +0.92(+7.34%) |
May 16, 2022 | 12.95 | 13.27 | 12.51 | 12.54 | 605,813 | -0.52(-3.98%) |
May 13, 2022 | 12.01 | 13.22 | 12.01 | 13.06 | 933,579 | +1.34(+11.43%) |
May 12, 2022 | 11.01 | 12.00 | 10.88 | 11.72 | 1,162,103 | +0.50(+4.46%) |
May 11, 2022 | 12.29 | 12.60 | 11.21 | 11.22 | 979,743 | -1.28(-10.24%) |
May 10, 2022 | 13.29 | 13.68 | 11.97 | 12.50 | 996,499 | -0.61(-4.65%) |
May 09, 2022 | 13.79 | 14.05 | 13.03 | 13.11 | 915,982 | -1.00(-7.09%) |
May 06, 2022 | 14.23 | 14.69 | 13.48 | 14.11 | 852,829 | -0.09(-0.63%) |
May 05, 2022 | 14.83 | 14.84 | 13.70 | 14.20 | 794,653 | -1.03(-6.76%) |
May 04, 2022 | 14.43 | 15.37 | 13.85 | 15.23 | 768,141 | +0.90(+6.28%) |
May 03, 2022 | 14.09 | 14.51 | 13.95 | 14.33 | 1,186,740 | +0.17(+1.20%) |
May 02, 2022 | 13.60 | 14.27 | 13.60 | 14.16 | 808,140 | +0.52(+3.81%) |
Apr 29, 2022 | 14.56 | 14.89 | 13.54 | 13.64 | 903,801 | -1.08(-7.34%) |
Apr 28, 2022 | 14.42 | 14.93 | 13.70 | 14.72 | 878,669 | +0.44(+3.08%) |
Apr 27, 2022 | 13.81 | 14.34 | 13.65 | 14.28 | 660,042 | +0.42(+3.03%) |
Apr 26, 2022 | 13.85 | 14.17 | 13.49 | 13.86 | 862,023 | -0.21(-1.49%) |
Apr 25, 2022 | 13.39 | 14.24 | 13.39 | 14.07 | 855,951 | +0.32(+2.33%) |
Apr 22, 2022 | 14.04 | 14.29 | 13.58 | 13.75 | 581,315 | -0.44(-3.10%) |
Apr 21, 2022 | 15.42 | 15.79 | 14.13 | 14.19 | 350,982 | -1.00(-6.58%) |
Apr 20, 2022 | 15.77 | 15.77 | 14.82 | 15.19 | 507,426 | -0.40(-2.57%) |
Apr 19, 2022 | 15.14 | 16.00 | 15.11 | 15.59 | 498,106 | +0.33(+2.16%) |
Apr 18, 2022 | 15.72 | 15.98 | 15.18 | 15.26 | 282,884 | -0.52(-3.30%) |
Apr 14, 2022 | 16.17 | 16.17 | 15.51 | 15.78 | 576,709 | -0.30(-1.87%) |
Apr 13, 2022 | 16.08 | 16.27 | 15.83 | 16.08 | 542,322 | -0.03(-0.19%) |
Apr 12, 2022 | 16.57 | 17.39 | 16.09 | 16.11 | 827,468 | -0.14(-0.86%) |
Apr 11, 2022 | 16.20 | 16.53 | 15.80 | 16.25 | 561,252 | -0.16(-0.98%) |
Apr 08, 2022 | 16.93 | 17.37 | 16.34 | 16.41 | 373,082 | -0.60(-3.53%) |
Apr 07, 2022 | 17.08 | 17.59 | 16.30 | 17.01 | 830,856 | -0.20(-1.16%) |
Apr 06, 2022 | 17.31 | 17.58 | 16.84 | 17.21 | 751,932 | -0.57(-3.21%) |
Apr 05, 2022 | 19.15 | 19.15 | 17.58 | 17.78 | 805,381 | -1.34(-7.01%) |
Apr 04, 2022 | 18.92 | 19.81 | 18.92 | 19.12 | 539,557 | +0.42(+2.25%) |
Apr 01, 2022 | 19.10 | 19.37 | 18.57 | 18.70 | 555,256 | -0.21(-1.11%) |
Mar 31, 2022 | 19.56 | 19.72 | 18.62 | 18.91 | 687,589 | -0.74(-3.77%) |
Mar 30, 2022 | 20.15 | 20.56 | 19.50 | 19.65 | 788,166 | -0.88(-4.29%) |
Mar 29, 2022 | 19.86 | 20.72 | 19.80 | 20.53 | 582,219 | +1.13(+5.82%) |
Mar 28, 2022 | 19.44 | 19.90 | 18.89 | 19.40 | 718,419 | -0.16(-0.82%) |
Mar 25, 2022 | 19.70 | 20.07 | 19.27 | 19.56 | 711,794 | -0.14(-0.71%) |
Mar 24, 2022 | 19.55 | 19.90 | 19.25 | 19.70 | 370,685 | +0.34(+1.76%) |
Mar 23, 2022 | 19.79 | 19.83 | 18.85 | 19.36 | 490,093 | -0.62(-3.10%) |
Mar 22, 2022 | 18.92 | 20.23 | 18.66 | 19.98 | 728,894 | +1.12(+5.94%) |
Mar 21, 2022 | 19.30 | 19.51 | 18.64 | 18.86 | 594,451 | -0.67(-3.43%) |
Mar 18, 2022 | 19.72 | 20.45 | 19.45 | 19.53 | 969,183 | -0.29(-1.46%) |
Mar 17, 2022 | 19.04 | 19.88 | 18.47 | 19.82 | 610,002 | +0.55(+2.85%) |
Mar 16, 2022 | 17.77 | 19.28 | 17.77 | 19.27 | 849,216 | +1.87(+10.75%) |
Mar 15, 2022 | 17.39 | 17.66 | 17.09 | 17.40 | 626,644 | +0.11(+0.64%) |
Mar 14, 2022 | 18.26 | 18.53 | 17.09 | 17.29 | 745,595 | -1.03(-5.62%) |
Mar 11, 2022 | 19.06 | 19.26 | 18.19 | 18.32 | 588,764 | -0.58(-3.07%) |
Mar 10, 2022 | 18.74 | 19.14 | 18.00 | 18.90 | 625,691 | -0.45(-2.33%) |
Mar 09, 2022 | 18.93 | 19.68 | 18.93 | 19.35 | 654,329 | +0.91(+4.93%) |
Mar 08, 2022 | 18.31 | 19.11 | 18.04 | 18.44 | 616,126 | +0.25(+1.37%) |
Mar 07, 2022 | 18.45 | 18.96 | 17.68 | 18.19 | 623,398 | -0.27(-1.46%) |
Mar 04, 2022 | 19.02 | 19.43 | 18.33 | 18.46 | 428,029 | -0.80(-4.15%) |
Mar 03, 2022 | 20.76 | 21.00 | 19.11 | 19.26 | 595,548 | -1.54(-7.40%) |
Mar 02, 2022 | 20.68 | 20.99 | 19.87 | 20.80 | 495,479 | +0.36(+1.76%) |
Mar 01, 2022 | 20.89 | 21.12 | 20.22 | 20.44 | 735,343 | -0.39(-1.87%) |
Feb 28, 2022 | 19.68 | 21.00 | 19.50 | 20.83 | 1,490,311 | +1.11(+5.63%) |
Feb 25, 2022 | 19.41 | 20.08 | 19.05 | 19.72 | 2,193,153 | +3.02(+18.08%) |
Feb 24, 2022 | 15.38 | 16.81 | 15.50 | 16.70 | 1,476,120 | +0.48(+2.96%) |
Feb 23, 2022 | 17.17 | 17.18 | 15.93 | 16.22 | 1,318,232 | -0.77(-4.53%) |
Feb 22, 2022 | 17.80 | 18.36 | 16.91 | 16.99 | 1,471,591 | -1.21(-6.65%) |
Feb 18, 2022 | 18.20 | 0 | -0.82(-4.31%) | |||
Feb 17, 2022 | 19.65 | 19.92 | 18.75 | 19.02 | 682,635 | -0.71(-3.60%) |
Feb 16, 2022 | 19.88 | 20.24 | 19.36 | 19.73 | 618,829 | -0.24(-1.20%) |
Feb 15, 2022 | 19.01 | 20.01 | 19.01 | 19.97 | 585,386 | +1.26(+6.73%) |
Feb 14, 2022 | 18.71 | 19.32 | 18.52 | 18.71 | 402,218 | +0.08(+0.43%) |
Feb 11, 2022 | 19.11 | 19.61 | 18.30 | 18.63 | 550,429 | -0.45(-2.36%) |
Feb 10, 2022 | 19.01 | 19.85 | 18.84 | 19.08 | 1,358,523 | -0.45(-2.30%) |
Feb 09, 2022 | 19.01 | 19.53 | 18.91 | 19.53 | 500,060 | +0.77(+4.10%) |
Feb 08, 2022 | 18.47 | 18.91 | 18.38 | 18.76 | 399,943 | +0.06(+0.32%) |
Feb 07, 2022 | 18.05 | 19.24 | 18.05 | 18.70 | 674,469 | +0.64(+3.54%) |
Feb 04, 2022 | 17.66 | 18.14 | 17.45 | 18.06 | 546,008 | +0.38(+2.15%) |
Feb 03, 2022 | 17.77 | 17.57 | 17.68 | 634,089 | -0.56(-3.07%) | |
Feb 02, 2022 | 19.10 | 19.21 | 18.06 | 18.24 | 1,204,471 | -0.87(-4.55%) |
Feb 01, 2022 | 19.17 | 19.30 | 18.22 | 19.11 | 593,075 | +0.12(+0.63%) |
Jan 31, 2022 | 17.46 | 19.03 | 18.99 | 1,455,736 | +1.59(+9.14%) | |
Jan 28, 2022 | 16.57 | 17.50 | 15.93 | 17.40 | 2,155,831 | +0.77(+4.63%) |
Jan 27, 2022 | 17.80 | 18.15 | 16.46 | 16.63 | 1,277,289 | -1.07(-6.05%) |
Jan 26, 2022 | 19.09 | 19.09 | 17.35 | 17.70 | 845,376 | -0.89(-4.79%) |
Jan 25, 2022 | 18.54 | 19.07 | 18.02 | 18.59 | 1,062,557 | -0.43(-2.26%) |
Jan 24, 2022 | 18.23 | 19.09 | 17.28 | 19.02 | 1,394,365 | +0.49(+2.64%) |
Jan 21, 2022 | 18.51 | 18.90 | 18.12 | 18.53 | 985,606 | -0.05(-0.27%) |
Jan 20, 2022 | 18.98 | 19.71 | 18.57 | 18.58 | 640,918 | -0.02(-0.11%) |
Jan 19, 2022 | 19.02 | 19.15 | 18.45 | 18.60 | 1,078,227 | -0.32(-1.69%) |
Jan 18, 2022 | 19.24 | 19.41 | 18.59 | 18.92 | 1,029,202 | -0.58(-2.97%) |
Jan 14, 2022 | 19.50 | 0 | -1.07(-5.20%) | |||
Jan 13, 2022 | 21.50 | 21.76 | 20.52 | 20.57 | 568,770 | -0.94(-4.37%) |
Jan 12, 2022 | 22.39 | 22.39 | 21.41 | 21.51 | 877,920 | -0.24(-1.10%) |
Jan 11, 2022 | 20.73 | 21.83 | 20.38 | 21.75 | 781,101 | +1.08(+5.22%) |
Jan 10, 2022 | 20.21 | 20.67 | 19.59 | 20.67 | 761,501 | +0.35(+1.72%) |
Jan 07, 2022 | 20.26 | 20.61 | 19.86 | 20.32 | 996,395 | +0.01(+0.05%) |
Jan 06, 2022 | 21.19 | 21.68 | 20.22 | 20.31 | 1,166,999 | -0.77(-3.65%) |
Jan 05, 2022 | 22.69 | 22.70 | 21.08 | 21.08 | 973,144 | -1.41(-6.27%) |
Jan 04, 2022 | 23.73 | 23.73 | 21.91 | 22.49 | 1,069,847 | -1.10(-4.66%) |
Jan 03, 2022 | 22.64 | 23.70 | 22.35 | 23.59 | 885,159 | +1.11(+4.94%) |
Dec 31, 2021 | 22.72 | 23.22 | 22.44 | 22.48 | 896,039 | -0.31(-1.36%) |
Dec 30, 2021 | 22.62 | 23.50 | 22.62 | 22.79 | 1,022,849 | +0.19(+0.84%) |
Dec 29, 2021 | 23.01 | 23.18 | 22.27 | 22.60 | 663,857 | -0.47(-2.04%) |
Dec 28, 2021 | 24.28 | 24.28 | 23.03 | 23.07 | 929,603 | -1.02(-4.23%) |
Dec 27, 2021 | 24.87 | 24.99 | 24.09 | 24.09 | 1,018,845 | -0.47(-1.91%) |
Dec 23, 2021 | 24.08 | 24.82 | 23.83 | 24.56 | 736,991 | +0.54(+2.25%) |
Dec 22, 2021 | 23.27 | 24.27 | 23.20 | 24.02 | 853,894 | +0.72(+3.09%) |
Dec 21, 2021 | 23.30 | 23.31 | 22.11 | 23.30 | 1,102,439 | +1.31(+5.96%) |
Dec 20, 2021 | 21.99 | 22.17 | 21.22 | 21.99 | 1,380,445 | -0.72(-3.17%) |
Dec 17, 2021 | 21.39 | 22.85 | 20.87 | 22.71 | 2,495,694 | +1.25(+5.82%) |
Dec 16, 2021 | 21.96 | 22.26 | 20.97 | 21.46 | 1,318,507 | -0.13(-0.60%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.04 | 21.59 | 1,541,091 | -0.26(-1.19%) |
Dec 14, 2021 | 20.99 | 22.07 | 20.93 | 21.85 | 1,854,466 | +0.65(+3.07%) |
Dec 13, 2021 | 21.44 | 21.66 | 20.66 | 21.20 | 901,605 | -0.39(-1.81%) |
Dec 10, 2021 | 22.41 | 22.70 | 21.44 | 21.59 | 926,172 | -0.57(-2.57%) |
Dec 09, 2021 | 23.85 | 24.09 | 21.95 | 22.16 | 939,622 | -1.88(-7.82%) |
Dec 08, 2021 | 23.90 | 24.75 | 23.39 | 24.04 | 802,741 | +0.28(+1.18%) |
Dec 07, 2021 | 22.52 | 24.18 | 22.38 | 23.76 | 1,566,033 | +1.14(+5.04%) |
Dec 06, 2021 | 21.64 | 22.68 | 20.92 | 22.62 | 792,390 | +0.98(+4.53%) |
Dec 03, 2021 | 22.66 | 22.76 | 21.28 | 21.64 | 1,916,507 | -0.83(-3.69%) |
Dec 02, 2021 | 22.01 | 22.67 | 21.60 | 22.47 | 588,590 | +0.57(+2.60%) |