Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.80 | 14.50 | 11.80 | 13.00 | 669,653 | +1.50(+13.04%) |
Nov 29, 2022 | 10.41 | 12.69 | 10.23 | 11.50 | 416,153 | +1.11(+10.68%) |
Nov 28, 2022 | 9.430 | 10.77 | 8.950 | 10.39 | 173,875 | +1.22(+13.30%) |
Nov 25, 2022 | 8.900 | 9.230 | 8.600 | 9.170 | 30,526 | +0.14(+1.55%) |
Nov 23, 2022 | 8.850 | 9.430 | 8.730 | 9.030 | 131,017 | +0.18(+2.03%) |
Nov 22, 2022 | 7.620 | 9.080 | 7.620 | 8.850 | 201,408 | +0.78(+9.67%) |
Nov 21, 2022 | 6.830 | 8.500 | 6.500 | 8.070 | 325,685 | +1.05(+14.96%) |
Nov 18, 2022 | 8.660 | 8.990 | 6.860 | 7.020 | 383,001 | -2.28(-24.52%) |
Nov 17, 2022 | 7.050 | 9.421 | 6.750 | 9.300 | 365,241 | +1.95(+26.50%) |
Nov 16, 2022 | 6.600 | 7.500 | 6.300 | 7.351 | 309,719 | +0.83(+12.67%) |
Nov 15, 2022 | 5.700 | 6.594 | 5.700 | 6.525 | 456,098 | +0.81(+14.11%) |
Nov 14, 2022 | 6.000 | 6.000 | 5.649 | 5.718 | 52,067 | -0.28(-4.72%) |
Nov 11, 2022 | 6.102 | 7.035 | 5.926 | 6.002 | 96,503 | -1.34(-18.28%) |
Nov 10, 2022 | 7.050 | 7.461 | 6.865 | 7.344 | 56,274 | +0.14(+2.00%) |
Nov 09, 2022 | 6.750 | 7.485 | 6.195 | 7.200 | 66,584 | +0.62(+9.39%) |
Nov 08, 2022 | 6.574 | 6.951 | 6.225 | 6.582 | 85,035 | -0.20(-2.90%) |
Nov 07, 2022 | 6.225 | 7.184 | 6.019 | 6.779 | 40,063 | +0.59(+9.52%) |
Nov 04, 2022 | 6.201 | 6.450 | 6.150 | 6.189 | 13,553 | -0.05(-0.84%) |
Nov 03, 2022 | 6.486 | 6.577 | 6.201 | 6.242 | 18,237 | -0.41(-6.11%) |
Nov 02, 2022 | 6.900 | 6.838 | 6.486 | 6.648 | 22,758 | -0.40(-5.70%) |
Nov 01, 2022 | 6.750 | 7.089 | 6.180 | 7.050 | 36,248 | +0.15(+2.17%) |
Oct 31, 2022 | 6.150 | 7.050 | 5.853 | 6.900 | 52,065 | +0.90(+15.00%) |
Oct 28, 2022 | 5.700 | 6.046 | 5.550 | 6.000 | 24,795 | +0.23(+3.98%) |
Oct 27, 2022 | 6.240 | 6.249 | 5.700 | 5.771 | 25,036 | -0.48(-7.70%) |
Oct 26, 2022 | 5.850 | 6.298 | 5.734 | 6.252 | 78,853 | +0.48(+8.26%) |
Oct 25, 2022 | 5.301 | 5.775 | 5.194 | 5.775 | 41,809 | +0.43(+8.09%) |
Oct 24, 2022 | 5.400 | 5.697 | 4.965 | 5.343 | 35,731 | +0.09(+1.77%) |
Oct 21, 2022 | 5.306 | 5.378 | 5.100 | 5.250 | 17,204 | +0.00(+0.00%) |
Oct 20, 2022 | 5.250 | 5.399 | 5.032 | 5.250 | 54,414 | +0.00(+0.00%) |
Oct 19, 2022 | 5.250 | 5.550 | 4.989 | 5.250 | 51,575 | -0.01(-0.14%) |
Oct 18, 2022 | 5.276 | 5.520 | 5.115 | 5.258 | 25,608 | -0.02(-0.34%) |
Oct 17, 2022 | 4.950 | 5.397 | 4.950 | 5.276 | 27,128 | -0.07(-1.37%) |
Oct 14, 2022 | 5.250 | 5.400 | 5.100 | 5.349 | 28,500 | +0.08(+1.45%) |
Oct 13, 2022 | 5.115 | 5.365 | 5.100 | 5.272 | 15,730 | -0.03(-0.51%) |
Oct 12, 2022 | 5.544 | 5.544 | 4.977 | 5.300 | 23,958 | +0.01(+0.11%) |
Oct 11, 2022 | 5.550 | 5.710 | 5.250 | 5.293 | 41,934 | -0.27(-4.83%) |
Oct 10, 2022 | 5.777 | 5.777 | 5.265 | 5.562 | 20,879 | -0.31(-5.24%) |
Oct 07, 2022 | 6.000 | 6.263 | 5.826 | 5.870 | 29,757 | -0.20(-3.33%) |
Oct 06, 2022 | 6.450 | 6.503 | 5.715 | 6.072 | 28,979 | -0.20(-3.16%) |
Oct 05, 2022 | 6.156 | 6.450 | 5.851 | 6.270 | 16,923 | +0.11(+1.85%) |
Oct 04, 2022 | 5.850 | 6.300 | 5.699 | 6.156 | 35,397 | +0.38(+6.63%) |
Oct 03, 2022 | 5.513 | 5.848 | 5.152 | 5.774 | 22,244 | +0.45(+8.42%) |
Sep 30, 2022 | 5.694 | 5.694 | 5.250 | 5.325 | 16,643 | -0.06(-1.11%) |
Sep 29, 2022 | 5.550 | 5.550 | 5.100 | 5.385 | 22,881 | -0.02(-0.31%) |
Sep 28, 2022 | 5.224 | 5.636 | 5.100 | 5.402 | 24,187 | +0.22(+4.20%) |
Sep 27, 2022 | 5.100 | 5.400 | 4.950 | 5.184 | 75,034 | +0.25(+5.05%) |
Sep 26, 2022 | 5.391 | 5.700 | 4.935 | 4.935 | 103,031 | -0.35(-6.53%) |
Sep 23, 2022 | 5.550 | 5.700 | 5.250 | 5.280 | 31,014 | -0.24(-4.32%) |
Sep 22, 2022 | 5.696 | 5.700 | 5.250 | 5.519 | 60,801 | -0.28(-4.76%) |
Sep 21, 2022 | 5.700 | 5.964 | 5.643 | 5.795 | 36,371 | -0.05(-0.92%) |
Sep 20, 2022 | 5.761 | 5.937 | 5.610 | 5.848 | 31,474 | -0.09(-1.54%) |
Sep 19, 2022 | 5.700 | 5.943 | 5.553 | 5.940 | 33,780 | -0.03(-0.50%) |
Sep 16, 2022 | 6.002 | 6.098 | 5.700 | 5.970 | 32,437 | -0.18(-2.90%) |
Sep 15, 2022 | 5.700 | 6.223 | 5.700 | 6.149 | 31,126 | +0.34(+5.84%) |
Sep 14, 2022 | 6.150 | 6.150 | 5.715 | 5.809 | 47,770 | -0.16(-2.69%) |
Sep 13, 2022 | 6.000 | 6.297 | 5.843 | 5.970 | 49,027 | -0.33(-5.26%) |
Sep 12, 2022 | 6.207 | 6.431 | 6.015 | 6.301 | 47,646 | +0.06(+0.96%) |
Sep 09, 2022 | 6.188 | 6.423 | 6.150 | 6.242 | 40,020 | -0.13(-2.09%) |
Sep 08, 2022 | 5.859 | 6.441 | 5.850 | 6.375 | 37,316 | +0.42(+7.05%) |
Sep 07, 2022 | 5.700 | 6.188 | 5.700 | 5.955 | 113,171 | +0.20(+3.55%) |
Sep 06, 2022 | 6.150 | 6.150 | 5.700 | 5.751 | 66,528 | -0.40(-6.46%) |
Sep 02, 2022 | 6.435 | 6.436 | 6.045 | 6.149 | 71,536 | -0.27(-4.23%) |
Sep 01, 2022 | 6.525 | 6.750 | 6.300 | 6.420 | 58,651 | -0.36(-5.29%) |
Aug 31, 2022 | 7.050 | 7.048 | 6.600 | 6.779 | 83,948 | -0.18(-2.57%) |
Aug 30, 2022 | 7.050 | 7.168 | 6.900 | 6.957 | 44,102 | -0.21(-2.91%) |
Aug 29, 2022 | 7.332 | 7.347 | 6.975 | 7.165 | 68,690 | +0.03(+0.38%) |
Aug 26, 2022 | 7.351 | 7.500 | 6.928 | 7.138 | 74,606 | -0.47(-6.13%) |
Aug 25, 2022 | 7.650 | 7.650 | 7.343 | 7.605 | 55,493 | +0.13(+1.73%) |
Aug 24, 2022 | 7.350 | 7.609 | 7.200 | 7.476 | 79,700 | +0.17(+2.34%) |
Aug 23, 2022 | 7.050 | 7.335 | 6.900 | 7.305 | 57,904 | +0.14(+1.99%) |
Aug 22, 2022 | 7.650 | 7.798 | 7.050 | 7.162 | 172,110 | -0.49(-6.39%) |
Aug 19, 2022 | 7.800 | 7.872 | 7.545 | 7.652 | 85,201 | -0.09(-1.20%) |
Aug 18, 2022 | 8.400 | 8.602 | 7.560 | 7.745 | 164,146 | -0.81(-9.42%) |
Aug 17, 2022 | 9.300 | 9.448 | 8.550 | 8.550 | 132,571 | -0.68(-7.39%) |
Aug 16, 2022 | 11.56 | 12.00 | 8.400 | 9.232 | 461,321 | -4.03(-30.38%) |
Aug 15, 2022 | 12.80 | 13.80 | 11.73 | 13.26 | 162,348 | -0.22(-1.65%) |
Aug 12, 2022 | 9.607 | 16.35 | 9.450 | 13.48 | 981,771 | +3.97(+41.78%) |
Aug 11, 2022 | 9.450 | 9.750 | 8.871 | 9.510 | 77,026 | +0.09(+0.99%) |
Aug 10, 2022 | 9.000 | 9.450 | 8.856 | 9.417 | 38,325 | +0.64(+7.32%) |
Aug 09, 2022 | 9.600 | 9.600 | 8.550 | 8.775 | 60,398 | -0.53(-5.65%) |
Aug 08, 2022 | 8.100 | 9.598 | 7.965 | 9.300 | 117,692 | +1.35(+16.96%) |
Aug 05, 2022 | 8.100 | 8.104 | 7.725 | 7.952 | 61,671 | +0.00(+0.06%) |
Aug 04, 2022 | 8.078 | 8.226 | 7.800 | 7.947 | 81,484 | -0.00(-0.04%) |
Aug 03, 2022 | 8.250 | 8.549 | 7.921 | 7.950 | 89,524 | -0.20(-2.48%) |
Aug 02, 2022 | 8.250 | 8.835 | 7.981 | 8.152 | 86,050 | -0.29(-3.48%) |
Aug 01, 2022 | 8.100 | 9.150 | 7.965 | 8.447 | 87,553 | +0.20(+2.40%) |
Jul 29, 2022 | 8.235 | 8.625 | 7.997 | 8.248 | 30,383 | -0.12(-1.43%) |
Jul 28, 2022 | 7.835 | 8.382 | 7.665 | 8.368 | 46,964 | +0.29(+3.60%) |
Jul 27, 2022 | 7.800 | 8.100 | 7.721 | 8.078 | 43,683 | +0.36(+4.62%) |
Jul 26, 2022 | 8.084 | 8.084 | 7.650 | 7.721 | 70,206 | -0.36(-4.44%) |
Jul 25, 2022 | 7.800 | 8.219 | 7.816 | 8.079 | 53,614 | +0.02(+0.19%) |
Jul 22, 2022 | 8.550 | 8.670 | 7.950 | 8.064 | 155,134 | -0.28(-3.34%) |
Jul 21, 2022 | 8.402 | 8.543 | 8.252 | 8.343 | 22,133 | -0.07(-0.89%) |
Jul 20, 2022 | 8.400 | 8.982 | 8.250 | 8.418 | 79,059 | +0.18(+2.13%) |
Jul 19, 2022 | 7.650 | 8.382 | 7.665 | 8.242 | 61,885 | +0.47(+6.08%) |
Jul 18, 2022 | 7.950 | 8.248 | 7.665 | 7.770 | 56,465 | +0.03(+0.33%) |
Jul 15, 2022 | 7.950 | 8.357 | 7.740 | 7.745 | 90,410 | -0.28(-3.51%) |
Jul 14, 2022 | 7.650 | 8.248 | 7.725 | 8.027 | 62,462 | +0.03(+0.41%) |
Jul 13, 2022 | 8.101 | 8.188 | 7.840 | 7.994 | 69,331 | -0.37(-4.45%) |
Jul 12, 2022 | 8.184 | 8.524 | 8.130 | 8.366 | 31,209 | +0.10(+1.20%) |
Jul 11, 2022 | 8.553 | 8.850 | 8.250 | 8.267 | 61,792 | -0.40(-4.57%) |
Jul 08, 2022 | 8.700 | 9.143 | 8.553 | 8.662 | 68,610 | -0.24(-2.68%) |
Jul 07, 2022 | 8.400 | 9.234 | 8.250 | 8.901 | 105,996 | +0.74(+9.12%) |
Jul 06, 2022 | 8.400 | 8.634 | 7.950 | 8.157 | 160,041 | -0.39(-4.60%) |
Jul 05, 2022 | 9.000 | 9.586 | 8.411 | 8.550 | 139,037 | -0.60(-6.60%) |
Jul 01, 2022 | 9.324 | 10.07 | 9.000 | 9.155 | 130,469 | +0.19(+2.07%) |
Jun 30, 2022 | 8.550 | 9.120 | 7.983 | 8.969 | 83,557 | +0.47(+5.54%) |
Jun 29, 2022 | 8.850 | 8.851 | 8.190 | 8.498 | 92,103 | -0.45(-5.05%) |
Jun 28, 2022 | 9.299 | 9.675 | 8.650 | 8.949 | 76,634 | -0.12(-1.31%) |
Jun 27, 2022 | 9.036 | 9.417 | 9.000 | 9.068 | 63,162 | +0.24(+2.74%) |
Jun 24, 2022 | 9.000 | 10.74 | 8.826 | 8.826 | 397,937 | -0.26(-2.90%) |
Jun 23, 2022 | 8.712 | 9.150 | 8.595 | 9.090 | 51,036 | +0.33(+3.71%) |
Jun 22, 2022 | 8.670 | 8.995 | 8.461 | 8.764 | 108,288 | -0.08(-0.87%) |
Jun 21, 2022 | 9.300 | 9.300 | 8.550 | 8.841 | 73,625 | +0.20(+2.29%) |
Jun 17, 2022 | 9.000 | 9.300 | 8.556 | 8.643 | 95,669 | +0.18(+2.16%) |
Jun 16, 2022 | 9.300 | 9.313 | 8.409 | 8.460 | 124,424 | -0.84(-9.03%) |
Jun 15, 2022 | 9.719 | 9.899 | 9.037 | 9.300 | 85,048 | -0.30(-3.14%) |
Jun 14, 2022 | 9.300 | 9.601 | 8.715 | 9.601 | 91,106 | +0.66(+7.44%) |
Jun 13, 2022 | 10.20 | 10.65 | 8.850 | 8.937 | 89,412 | -1.86(-17.24%) |
Jun 10, 2022 | 10.91 | 11.04 | 10.27 | 10.80 | 55,713 | -0.06(-0.59%) |
Jun 09, 2022 | 12.00 | 11.99 | 10.84 | 10.86 | 45,901 | -1.13(-9.41%) |
Jun 08, 2022 | 12.45 | 12.60 | 11.18 | 11.99 | 98,359 | -0.29(-2.39%) |
Jun 07, 2022 | 11.77 | 12.59 | 11.55 | 12.29 | 69,670 | +0.43(+3.66%) |
Jun 06, 2022 | 11.40 | 12.12 | 10.95 | 11.85 | 105,241 | +1.06(+9.84%) |
Jun 03, 2022 | 11.93 | 12.03 | 10.78 | 10.79 | 61,219 | -1.34(-11.05%) |
Jun 02, 2022 | 11.70 | 12.27 | 10.51 | 12.13 | 189,592 | +0.41(+3.52%) |
Jun 01, 2022 | 12.38 | 12.58 | 11.70 | 11.72 | 113,001 | -0.28(-2.30%) |
May 31, 2022 | 13.50 | 13.65 | 11.99 | 11.99 | 133,345 | -1.48(-10.97%) |
May 27, 2022 | 11.66 | 14.40 | 11.40 | 13.47 | 229,666 | +1.86(+15.97%) |
May 26, 2022 | 9.900 | 11.98 | 9.527 | 11.62 | 220,200 | +1.47(+14.54%) |
May 25, 2022 | 9.750 | 10.67 | 9.300 | 10.14 | 75,670 | +0.31(+3.16%) |
May 24, 2022 | 9.600 | 10.20 | 9.228 | 9.831 | 141,659 | -0.37(-3.65%) |
May 23, 2022 | 9.450 | 10.32 | 9.000 | 10.20 | 138,373 | +0.76(+8.02%) |
May 20, 2022 | 9.600 | 10.03 | 8.700 | 9.445 | 139,823 | -0.18(-1.85%) |
May 19, 2022 | 9.600 | 9.750 | 8.850 | 9.624 | 206,533 | +0.17(+1.84%) |
May 18, 2022 | 9.987 | 10.31 | 9.315 | 9.450 | 81,716 | -0.86(-8.32%) |
May 17, 2022 | 10.08 | 10.35 | 9.600 | 10.31 | 131,924 | +0.44(+4.50%) |
May 16, 2022 | 10.95 | 11.30 | 9.828 | 9.864 | 84,139 | -0.82(-7.71%) |
May 13, 2022 | 10.80 | 11.55 | 10.58 | 10.69 | 119,048 | +0.30(+2.90%) |
May 12, 2022 | 10.65 | 11.25 | 9.902 | 10.39 | 152,733 | -0.94(-8.30%) |
May 11, 2022 | 11.25 | 12.14 | 10.97 | 11.33 | 156,518 | +0.73(+6.91%) |
May 10, 2022 | 10.35 | 10.80 | 9.450 | 10.59 | 186,508 | +0.40(+3.90%) |
May 09, 2022 | 10.79 | 10.83 | 9.750 | 10.20 | 116,065 | -0.51(-4.74%) |
May 06, 2022 | 12.00 | 12.18 | 10.60 | 10.70 | 126,088 | -1.30(-10.87%) |
May 05, 2022 | 11.55 | 12.12 | 11.43 | 12.01 | 166,947 | +0.29(+2.43%) |
May 04, 2022 | 11.70 | 12.15 | 11.27 | 11.72 | 140,866 | -0.09(-0.75%) |
May 03, 2022 | 12.00 | 13.80 | 11.72 | 11.81 | 174,657 | -0.30(-2.51%) |
May 02, 2022 | 11.26 | 12.90 | 10.80 | 12.12 | 262,018 | +0.91(+8.11%) |
Apr 29, 2022 | 12.00 | 12.54 | 10.98 | 11.21 | 193,247 | -1.05(-8.54%) |
Apr 28, 2022 | 10.91 | 12.26 | 10.59 | 12.26 | 249,558 | +1.21(+10.99%) |
Apr 27, 2022 | 11.10 | 11.37 | 10.35 | 11.04 | 177,186 | -0.06(-0.53%) |
Apr 26, 2022 | 11.10 | 11.55 | 10.50 | 11.10 | 160,076 | -0.41(-3.55%) |
Apr 25, 2022 | 11.40 | 11.70 | 10.65 | 11.51 | 99,130 | +0.08(+0.71%) |
Apr 22, 2022 | 10.65 | 11.57 | 10.65 | 11.43 | 197,490 | +0.55(+5.02%) |
Apr 21, 2022 | 12.38 | 12.90 | 10.70 | 10.88 | 246,741 | -1.69(-13.43%) |
Apr 20, 2022 | 13.23 | 13.30 | 12.15 | 12.57 | 193,275 | -0.66(-4.97%) |
Apr 19, 2022 | 12.90 | 13.68 | 12.78 | 13.23 | 273,430 | +0.12(+0.89%) |
Apr 18, 2022 | 14.55 | 14.55 | 12.90 | 13.11 | 222,338 | -1.44(-9.92%) |
Apr 14, 2022 | 14.85 | 15.30 | 14.05 | 14.55 | 227,361 | -0.38(-2.51%) |
Apr 13, 2022 | 15.00 | 15.45 | 14.93 | 14.93 | 254,733 | -0.04(-0.27%) |
Apr 12, 2022 | 15.75 | 16.35 | 14.74 | 14.97 | 178,713 | -0.78(-4.97%) |
Apr 11, 2022 | 15.75 | 16.35 | 15.60 | 15.75 | 106,867 | -0.30(-1.87%) |
Apr 08, 2022 | 16.50 | 16.81 | 16.05 | 16.05 | 96,665 | -0.90(-5.31%) |
Apr 07, 2022 | 17.25 | 17.40 | 15.90 | 16.95 | 181,140 | -0.30(-1.74%) |
Apr 06, 2022 | 18.00 | 18.00 | 16.80 | 17.25 | 240,438 | -0.90(-4.96%) |
Apr 05, 2022 | 19.50 | 19.50 | 17.55 | 18.15 | 817,727 | -1.20(-6.20%) |
Apr 04, 2022 | 18.00 | 19.65 | 17.25 | 19.35 | 415,458 | +0.75(+4.03%) |
Apr 01, 2022 | 17.55 | 19.20 | 17.10 | 18.60 | 220,236 | +0.90(+5.08%) |
Mar 31, 2022 | 18.30 | 18.61 | 17.25 | 17.70 | 194,390 | -0.45(-2.48%) |
Mar 30, 2022 | 19.50 | 19.65 | 17.85 | 18.15 | 139,298 | -1.50(-7.63%) |
Mar 29, 2022 | 19.95 | 20.70 | 19.35 | 19.65 | 187,428 | +0.30(+1.55%) |
Mar 28, 2022 | 19.95 | 20.25 | 19.20 | 19.35 | 157,072 | -0.90(-4.44%) |
Mar 25, 2022 | 19.95 | 20.70 | 19.05 | 20.25 | 248,557 | +0.45(+2.27%) |
Mar 24, 2022 | 22.50 | 22.80 | 19.20 | 19.80 | 309,679 | -2.40(-10.81%) |
Mar 23, 2022 | 23.40 | 23.85 | 21.90 | 22.20 | 117,743 | -1.20(-5.13%) |
Mar 22, 2022 | 24.00 | 25.05 | 23.40 | 23.40 | 139,182 | +0.15(+0.65%) |
Mar 21, 2022 | 22.20 | 25.50 | 21.60 | 23.25 | 199,372 | +1.05(+4.73%) |
Mar 18, 2022 | 20.25 | 22.20 | 19.50 | 22.20 | 327,899 | +1.65(+8.03%) |
Mar 17, 2022 | 19.95 | 21.15 | 19.05 | 20.55 | 372,428 | +0.60(+3.01%) |
Mar 16, 2022 | 17.10 | 20.40 | 16.50 | 19.95 | 542,167 | +1.95(+10.83%) |
Mar 15, 2022 | 16.05 | 18.30 | 16.05 | 18.00 | 332,099 | +1.88(+11.63%) |
Mar 14, 2022 | 16.80 | 16.95 | 14.71 | 16.12 | 206,767 | -0.23(-1.38%) |
Mar 11, 2022 | 17.70 | 17.85 | 16.20 | 16.35 | 170,817 | -0.90(-5.22%) |
Mar 10, 2022 | 17.85 | 18.00 | 16.50 | 17.25 | 159,024 | -0.60(-3.36%) |
Mar 09, 2022 | 18.45 | 21.45 | 17.55 | 17.85 | 324,686 | -0.60(-3.25%) |
Mar 08, 2022 | 17.25 | 19.35 | 17.10 | 18.45 | 185,051 | +1.35(+7.89%) |
Mar 07, 2022 | 17.10 | 17.55 | 15.75 | 17.10 | 226,351 | -0.45(-2.56%) |
Mar 04, 2022 | 16.95 | 17.85 | 16.20 | 17.55 | 273,218 | +0.60(+3.54%) |
Mar 03, 2022 | 19.80 | 20.25 | 16.65 | 16.95 | 576,154 | -3.00(-15.04%) |
Mar 02, 2022 | 21.90 | 23.02 | 18.15 | 19.95 | 1,203,891 | -9.90(-33.17%) |
Mar 01, 2022 | 32.85 | 32.85 | 28.72 | 29.85 | 271,043 | -3.60(-10.76%) |
Feb 28, 2022 | 32.55 | 33.90 | 31.80 | 33.45 | 123,460 | +0.30(+0.90%) |
Feb 25, 2022 | 31.05 | 33.30 | 31.35 | 33.15 | 185,570 | +1.95(+6.25%) |
Feb 24, 2022 | 25.50 | 31.35 | 25.35 | 31.20 | 158,367 | +3.90(+14.29%) |
Feb 23, 2022 | 29.85 | 30.60 | 27.15 | 27.30 | 77,876 | -2.10(-7.14%) |
Feb 22, 2022 | 31.05 | 31.95 | 29.10 | 29.40 | 164,589 | -3.30(-10.09%) |
Feb 18, 2022 | 32.70 | 0 | +4.05(+14.14%) | |||
Feb 17, 2022 | 30.60 | 30.60 | 28.20 | 28.65 | 153,693 | -1.50(-4.98%) |
Feb 16, 2022 | 27.90 | 31.35 | 27.15 | 30.15 | 215,340 | +2.25(+8.06%) |
Feb 15, 2022 | 27.60 | 28.65 | 26.85 | 27.90 | 292,028 | +0.75(+2.76%) |
Feb 14, 2022 | 27.90 | 28.80 | 26.70 | 27.15 | 250,793 | -1.05(-3.72%) |
Feb 11, 2022 | 29.25 | 31.35 | 27.60 | 28.20 | 257,377 | -1.65(-5.53%) |
Feb 10, 2022 | 28.80 | 32.70 | 27.60 | 29.85 | 391,104 | +0.15(+0.51%) |
Feb 09, 2022 | 29.40 | 31.50 | 28.05 | 29.70 | 246,355 | +0.45(+1.54%) |
Feb 08, 2022 | 29.85 | 30.60 | 25.35 | 29.25 | 747,041 | -5.10(-14.85%) |
Feb 07, 2022 | 36.30 | 36.60 | 33.45 | 34.35 | 349,259 | -1.95(-5.37%) |
Feb 04, 2022 | 35.70 | 38.10 | 34.35 | 36.30 | 148,139 | +0.75(+2.11%) |
Feb 03, 2022 | 39.90 | 35.25 | 35.55 | 246,026 | -6.00(-14.44%) | |
Feb 02, 2022 | 41.85 | 42.00 | 37.35 | 41.55 | 334,914 | -0.60(-1.42%) |
Feb 01, 2022 | 41.70 | 43.80 | 37.20 | 42.15 | 207,373 | +0.75(+1.81%) |
Jan 31, 2022 | 38.55 | 41.55 | 41.40 | 218,981 | +2.25(+5.75%) | |
Jan 28, 2022 | 36.90 | 39.60 | 35.10 | 39.15 | 380,515 | +4.80(+13.97%) |
Jan 27, 2022 | 37.20 | 38.10 | 34.05 | 34.35 | 175,883 | -2.55(-6.91%) |
Jan 26, 2022 | 39.30 | 39.60 | 35.70 | 36.90 | 220,118 | -1.50(-3.91%) |
Jan 25, 2022 | 37.65 | 39.60 | 36.13 | 38.40 | 92,198 | -0.45(-1.16%) |
Jan 24, 2022 | 36.30 | 38.85 | 33.45 | 38.85 | 241,114 | +1.50(+4.02%) |
Jan 21, 2022 | 39.00 | 39.75 | 36.30 | 37.35 | 190,864 | -2.55(-6.39%) |
Jan 20, 2022 | 39.90 | 42.83 | 39.75 | 39.90 | 99,099 | +0.60(+1.53%) |
Jan 19, 2022 | 40.50 | 41.40 | 39.30 | 39.30 | 97,270 | -1.35(-3.32%) |
Jan 18, 2022 | 44.10 | 44.10 | 40.65 | 40.65 | 88,790 | -3.45(-7.82%) |
Jan 14, 2022 | 44.10 | 0 | +0.30(+0.68%) | |||
Jan 13, 2022 | 45.75 | 46.05 | 43.35 | 43.80 | 100,347 | -1.95(-4.26%) |
Jan 12, 2022 | 48.45 | 48.45 | 44.85 | 45.75 | 126,329 | -1.65(-3.48%) |
Jan 11, 2022 | 45.00 | 48.30 | 45.00 | 47.40 | 176,175 | +1.80(+3.95%) |
Jan 10, 2022 | 44.10 | 46.20 | 42.45 | 45.60 | 234,812 | +0.90(+2.01%) |
Jan 07, 2022 | 41.55 | 45.67 | 38.77 | 44.70 | 480,023 | +1.80(+4.20%) |
Jan 06, 2022 | 50.10 | 50.10 | 42.75 | 42.90 | 389,772 | -6.00(-12.27%) |
Jan 05, 2022 | 55.95 | 56.70 | 48.00 | 48.90 | 876,606 | -12.75(-20.68%) |
Jan 04, 2022 | 58.80 | 63.60 | 58.50 | 61.65 | 257,530 | +3.00(+5.12%) |
Jan 03, 2022 | 57.00 | 59.62 | 56.40 | 58.65 | 89,219 | +1.80(+3.17%) |
Dec 31, 2021 | 56.40 | 59.77 | 55.42 | 56.85 | 140,139 | +0.30(+0.53%) |
Dec 30, 2021 | 51.90 | 58.20 | 51.90 | 56.55 | 136,414 | +4.35(+8.33%) |
Dec 29, 2021 | 53.70 | 54.30 | 51.75 | 52.20 | 118,439 | -1.95(-3.60%) |
Dec 28, 2021 | 55.20 | 57.75 | 54.00 | 54.15 | 98,383 | -1.50(-2.70%) |
Dec 27, 2021 | 58.50 | 58.50 | 55.50 | 55.65 | 95,020 | -2.85(-4.87%) |
Dec 23, 2021 | 55.35 | 59.25 | 54.79 | 58.50 | 102,894 | +3.45(+6.27%) |
Dec 22, 2021 | 53.25 | 55.73 | 52.42 | 55.05 | 73,076 | +1.80(+3.38%) |
Dec 21, 2021 | 50.10 | 54.75 | 49.95 | 53.25 | 154,020 | +3.45(+6.93%) |
Dec 20, 2021 | 52.65 | 52.65 | 49.20 | 49.80 | 157,723 | -4.20(-7.78%) |
Dec 17, 2021 | 52.20 | 54.30 | 50.25 | 54.00 | 180,197 | +1.65(+3.15%) |
Dec 16, 2021 | 52.50 | 55.35 | 51.90 | 52.35 | 117,768 | +0.30(+0.58%) |
Dec 15, 2021 | 54.00 | 54.00 | 51.00 | 52.05 | 172,740 | -2.10(-3.88%) |
Dec 14, 2021 | 55.20 | 57.45 | 53.55 | 54.15 | 115,966 | -0.90(-1.63%) |
Dec 13, 2021 | 55.05 | 56.55 | 53.40 | 55.05 | 103,344 | -0.75(-1.34%) |
Dec 10, 2021 | 57.30 | 58.42 | 55.35 | 55.80 | 72,596 | -1.35(-2.36%) |
Dec 09, 2021 | 57.90 | 59.48 | 55.73 | 57.15 | 109,523 | -1.20(-2.06%) |
Dec 08, 2021 | 55.20 | 59.40 | 54.15 | 58.35 | 98,236 | +2.85(+5.14%) |
Dec 07, 2021 | 52.65 | 57.90 | 51.90 | 55.50 | 222,223 | +2.85(+5.41%) |
Dec 06, 2021 | 51.30 | 54.30 | 49.50 | 52.65 | 139,203 | +1.20(+2.33%) |
Dec 03, 2021 | 53.55 | 54.15 | 50.40 | 51.45 | 156,641 | -2.40(-4.46%) |
Dec 02, 2021 | 52.35 | 55.95 | 52.20 | 53.85 | 240,883 | +1.65(+3.16%) |