Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.110 | 8.630 | 7.970 | 8.530 | 119,708 | +0.51(+6.36%) |
Nov 29, 2022 | 7.950 | 8.270 | 7.950 | 8.020 | 77,955 | +0.01(+0.12%) |
Nov 28, 2022 | 8.280 | 8.395 | 7.890 | 8.010 | 129,398 | -0.54(-6.32%) |
Nov 25, 2022 | 8.320 | 8.620 | 8.180 | 8.550 | 38,491 | +0.25(+3.01%) |
Nov 23, 2022 | 8.270 | 8.428 | 8.170 | 8.300 | 106,189 | +0.10(+1.22%) |
Nov 22, 2022 | 8.140 | 8.300 | 7.960 | 8.200 | 112,184 | +0.06(+0.74%) |
Nov 21, 2022 | 8.480 | 8.530 | 8.055 | 8.140 | 138,741 | -0.51(-5.90%) |
Nov 18, 2022 | 9.020 | 9.050 | 8.610 | 8.650 | 110,340 | -0.07(-0.80%) |
Nov 17, 2022 | 8.810 | 8.927 | 8.550 | 8.720 | 123,917 | -0.33(-3.65%) |
Nov 16, 2022 | 9.550 | 9.690 | 8.930 | 9.050 | 151,464 | -0.56(-5.83%) |
Nov 15, 2022 | 9.370 | 9.770 | 9.200 | 9.610 | 232,893 | +0.59(+6.54%) |
Nov 14, 2022 | 9.680 | 9.740 | 8.905 | 9.020 | 195,670 | -0.72(-7.39%) |
Nov 11, 2022 | 8.920 | 9.760 | 8.745 | 9.740 | 235,340 | +0.83(+9.32%) |
Nov 10, 2022 | 9.000 | 9.008 | 7.620 | 8.910 | 417,741 | +0.55(+6.58%) |
Nov 09, 2022 | 9.160 | 9.160 | 8.290 | 8.360 | 203,374 | -1.03(-10.97%) |
Nov 08, 2022 | 9.350 | 9.610 | 9.080 | 9.390 | 113,659 | +0.05(+0.54%) |
Nov 07, 2022 | 9.000 | 9.400 | 8.686 | 9.340 | 114,563 | +0.39(+4.36%) |
Nov 04, 2022 | 9.090 | 9.350 | 8.580 | 8.950 | 86,804 | +0.13(+1.47%) |
Nov 03, 2022 | 8.720 | 9.220 | 8.610 | 8.820 | 73,617 | -0.01(-0.11%) |
Nov 02, 2022 | 9.330 | 9.640 | 8.790 | 8.830 | 149,236 | -0.50(-5.36%) |
Nov 01, 2022 | 9.210 | 9.420 | 9.075 | 9.330 | 99,496 | +0.32(+3.55%) |
Oct 31, 2022 | 9.630 | 9.790 | 8.920 | 9.010 | 138,207 | -0.77(-7.87%) |
Oct 28, 2022 | 9.280 | 9.970 | 9.280 | 9.780 | 118,875 | +0.46(+4.94%) |
Oct 27, 2022 | 9.570 | 9.810 | 9.290 | 9.320 | 116,438 | -0.16(-1.69%) |
Oct 26, 2022 | 9.050 | 9.780 | 8.940 | 9.480 | 184,175 | +0.33(+3.61%) |
Oct 25, 2022 | 8.290 | 9.210 | 8.290 | 9.150 | 198,494 | +0.81(+9.71%) |
Oct 24, 2022 | 8.150 | 8.390 | 7.840 | 8.340 | 139,431 | +0.10(+1.21%) |
Oct 21, 2022 | 7.840 | 8.270 | 7.570 | 8.240 | 236,010 | +0.43(+5.51%) |
Oct 20, 2022 | 7.760 | 8.053 | 7.670 | 7.810 | 195,974 | +0.09(+1.17%) |
Oct 19, 2022 | 7.960 | 7.960 | 7.440 | 7.720 | 223,056 | -0.28(-3.50%) |
Oct 18, 2022 | 8.400 | 8.425 | 7.800 | 8.000 | 281,159 | -0.05(-0.62%) |
Oct 17, 2022 | 7.910 | 8.150 | 7.700 | 8.050 | 179,941 | +0.37(+4.82%) |
Oct 14, 2022 | 8.400 | 8.540 | 7.610 | 7.680 | 255,346 | -0.63(-7.58%) |
Oct 13, 2022 | 7.820 | 8.370 | 7.477 | 8.310 | 241,051 | +0.26(+3.23%) |
Oct 12, 2022 | 8.320 | 8.322 | 7.890 | 8.050 | 260,962 | -0.35(-4.17%) |
Oct 11, 2022 | 8.600 | 8.700 | 8.240 | 8.400 | 168,678 | -0.38(-4.33%) |
Oct 10, 2022 | 9.490 | 9.501 | 8.610 | 8.780 | 273,245 | -0.80(-8.35%) |
Oct 07, 2022 | 9.980 | 10.04 | 9.527 | 9.580 | 125,366 | -0.60(-5.89%) |
Oct 06, 2022 | 10.08 | 10.61 | 9.920 | 10.18 | 165,206 | +0.10(+0.99%) |
Oct 05, 2022 | 10.33 | 10.35 | 9.750 | 10.08 | 135,521 | -0.43(-4.09%) |
Oct 04, 2022 | 10.48 | 10.60 | 10.17 | 10.51 | 136,723 | +0.44(+4.37%) |
Oct 03, 2022 | 10.15 | 10.48 | 9.970 | 10.07 | 81,942 | -0.06(-0.59%) |
Sep 30, 2022 | 9.950 | 10.59 | 9.905 | 10.13 | 103,091 | +0.03(+0.30%) |
Sep 29, 2022 | 10.26 | 10.30 | 9.750 | 10.10 | 82,534 | -0.42(-3.99%) |
Sep 28, 2022 | 10.09 | 10.69 | 10.00 | 10.52 | 141,373 | +0.43(+4.26%) |
Sep 27, 2022 | 9.940 | 10.27 | 9.780 | 10.09 | 113,637 | +0.29(+2.96%) |
Sep 26, 2022 | 10.19 | 10.59 | 9.720 | 9.800 | 200,159 | -0.52(-5.04%) |
Sep 23, 2022 | 11.01 | 11.43 | 10.22 | 10.32 | 184,986 | -0.92(-8.19%) |
Sep 22, 2022 | 11.81 | 11.81 | 11.04 | 11.24 | 310,174 | -0.61(-5.15%) |
Sep 21, 2022 | 11.45 | 12.12 | 10.92 | 11.85 | 166,689 | +0.42(+3.67%) |
Sep 20, 2022 | 11.03 | 11.46 | 10.96 | 11.43 | 95,050 | +0.23(+2.05%) |
Sep 19, 2022 | 11.00 | 11.30 | 10.95 | 11.20 | 55,137 | +0.13(+1.17%) |
Sep 16, 2022 | 10.98 | 11.12 | 10.75 | 11.07 | 116,825 | -0.19(-1.69%) |
Sep 15, 2022 | 11.11 | 11.36 | 10.84 | 11.26 | 115,599 | +0.09(+0.81%) |
Sep 14, 2022 | 11.31 | 11.50 | 11.06 | 11.17 | 88,637 | -0.09(-0.80%) |
Sep 13, 2022 | 11.20 | 11.77 | 11.04 | 11.26 | 95,160 | -0.67(-5.62%) |
Sep 12, 2022 | 12.08 | 12.08 | 11.56 | 11.93 | 100,525 | -0.18(-1.49%) |
Sep 09, 2022 | 12.63 | 12.79 | 12.04 | 12.11 | 83,447 | -0.26(-2.10%) |
Sep 08, 2022 | 11.92 | 12.38 | 11.75 | 12.37 | 66,709 | +0.37(+3.08%) |
Sep 07, 2022 | 11.56 | 12.19 | 11.52 | 12.00 | 96,146 | +0.46(+3.99%) |
Sep 06, 2022 | 12.10 | 12.79 | 11.47 | 11.54 | 134,188 | -0.61(-5.02%) |
Sep 02, 2022 | 12.43 | 12.71 | 12.04 | 12.15 | 127,746 | -0.11(-0.90%) |
Sep 01, 2022 | 12.33 | 12.67 | 11.30 | 12.26 | 270,150 | -0.67(-5.18%) |
Aug 31, 2022 | 12.72 | 12.98 | 12.52 | 12.93 | 127,923 | +0.35(+2.78%) |
Aug 30, 2022 | 12.23 | 12.61 | 12.11 | 12.58 | 91,024 | +0.40(+3.28%) |
Aug 29, 2022 | 12.12 | 12.69 | 12.10 | 12.18 | 69,935 | -0.20(-1.62%) |
Aug 26, 2022 | 13.25 | 13.25 | 12.25 | 12.38 | 103,122 | -0.83(-6.28%) |
Aug 25, 2022 | 12.63 | 13.25 | 12.63 | 13.21 | 98,582 | +0.65(+5.18%) |
Aug 24, 2022 | 12.27 | 12.75 | 12.27 | 12.56 | 67,340 | +0.32(+2.61%) |
Aug 23, 2022 | 12.30 | 13.10 | 12.16 | 12.24 | 109,199 | -0.14(-1.13%) |
Aug 22, 2022 | 12.42 | 12.79 | 12.15 | 12.38 | 221,133 | -0.76(-5.78%) |
Aug 19, 2022 | 13.88 | 14.06 | 13.00 | 13.14 | 204,418 | -1.08(-7.59%) |
Aug 18, 2022 | 14.07 | 14.41 | 13.92 | 14.22 | 92,802 | +0.30(+2.16%) |
Aug 17, 2022 | 14.29 | 14.68 | 13.55 | 13.92 | 212,008 | -0.69(-4.72%) |
Aug 16, 2022 | 14.64 | 14.73 | 14.05 | 14.61 | 136,584 | -0.07(-0.48%) |
Aug 15, 2022 | 14.35 | 14.69 | 14.01 | 14.68 | 137,915 | +0.32(+2.23%) |
Aug 12, 2022 | 13.90 | 14.53 | 13.60 | 14.36 | 176,107 | +0.46(+3.31%) |
Aug 11, 2022 | 15.10 | 15.10 | 13.81 | 13.90 | 200,365 | -0.93(-6.27%) |
Aug 10, 2022 | 14.64 | 15.00 | 14.44 | 14.83 | 259,163 | +0.79(+5.63%) |
Aug 09, 2022 | 14.44 | 14.44 | 13.90 | 14.04 | 205,465 | -0.55(-3.77%) |
Aug 08, 2022 | 14.38 | 15.09 | 14.29 | 14.59 | 316,650 | +0.52(+3.70%) |
Aug 05, 2022 | 13.43 | 14.12 | 13.25 | 14.07 | 271,771 | +0.58(+4.30%) |
Aug 04, 2022 | 13.10 | 13.50 | 13.04 | 13.49 | 167,757 | +0.52(+4.01%) |
Aug 03, 2022 | 12.22 | 13.39 | 11.51 | 12.97 | 293,289 | +0.80(+6.57%) |
Aug 02, 2022 | 11.38 | 12.31 | 11.21 | 12.17 | 255,877 | +0.77(+6.75%) |
Aug 01, 2022 | 11.49 | 11.65 | 11.23 | 11.40 | 121,756 | -0.28(-2.40%) |
Jul 29, 2022 | 11.64 | 11.88 | 11.57 | 11.68 | 171,420 | +0.03(+0.26%) |
Jul 28, 2022 | 11.16 | 11.73 | 10.85 | 11.65 | 182,818 | +0.47(+4.20%) |
Jul 27, 2022 | 10.66 | 11.48 | 10.60 | 11.18 | 266,801 | +0.77(+7.40%) |
Jul 26, 2022 | 10.65 | 10.76 | 10.25 | 10.41 | 113,095 | -0.45(-4.14%) |
Jul 25, 2022 | 11.30 | 11.34 | 10.83 | 10.86 | 117,908 | -0.39(-3.47%) |
Jul 22, 2022 | 11.95 | 12.00 | 10.93 | 11.25 | 142,946 | -0.68(-5.70%) |
Jul 21, 2022 | 11.77 | 11.95 | 11.60 | 11.93 | 162,911 | +0.17(+1.45%) |
Jul 20, 2022 | 11.28 | 11.79 | 11.18 | 11.76 | 247,682 | +0.58(+5.19%) |
Jul 19, 2022 | 11.11 | 11.51 | 11.03 | 11.18 | 209,984 | +0.06(+0.54%) |
Jul 18, 2022 | 10.94 | 11.23 | 10.75 | 11.12 | 178,207 | +0.40(+3.73%) |
Jul 15, 2022 | 10.63 | 10.83 | 10.39 | 10.72 | 108,267 | +0.23(+2.19%) |
Jul 14, 2022 | 10.24 | 10.55 | 9.920 | 10.49 | 85,369 | +0.11(+1.06%) |
Jul 13, 2022 | 9.950 | 10.56 | 9.790 | 10.38 | 116,387 | +0.09(+0.87%) |
Jul 12, 2022 | 9.960 | 10.37 | 9.760 | 10.29 | 129,318 | +0.38(+3.83%) |
Jul 11, 2022 | 10.28 | 10.28 | 9.810 | 9.910 | 117,729 | -0.45(-4.34%) |
Jul 08, 2022 | 10.12 | 10.48 | 9.910 | 10.36 | 145,515 | +0.14(+1.37%) |
Jul 07, 2022 | 9.990 | 10.49 | 9.800 | 10.22 | 174,691 | +0.38(+3.86%) |
Jul 06, 2022 | 10.02 | 10.02 | 9.510 | 9.840 | 154,658 | +0.02(+0.20%) |
Jul 05, 2022 | 9.090 | 9.840 | 8.900 | 9.820 | 222,683 | +0.52(+5.59%) |
Jul 01, 2022 | 9.250 | 9.380 | 8.920 | 9.300 | 191,881 | -0.08(-0.85%) |
Jun 30, 2022 | 9.480 | 9.650 | 9.180 | 9.380 | 139,532 | -0.28(-2.90%) |
Jun 29, 2022 | 9.590 | 9.670 | 9.100 | 9.660 | 220,057 | +0.04(+0.42%) |
Jun 28, 2022 | 10.07 | 10.09 | 9.510 | 9.620 | 140,823 | -0.45(-4.47%) |
Jun 27, 2022 | 10.10 | 10.42 | 9.800 | 10.07 | 151,840 | +0.21(+2.13%) |
Jun 24, 2022 | 10.09 | 10.44 | 9.800 | 9.860 | 274,185 | -0.08(-0.80%) |
Jun 23, 2022 | 9.730 | 10.19 | 9.460 | 9.940 | 166,202 | +0.27(+2.79%) |
Jun 22, 2022 | 9.660 | 10.05 | 9.600 | 9.670 | 156,228 | -0.21(-2.13%) |
Jun 21, 2022 | 9.720 | 10.18 | 9.720 | 9.880 | 191,569 | +0.20(+2.07%) |
Jun 17, 2022 | 9.220 | 9.890 | 9.190 | 9.680 | 197,144 | +0.54(+5.91%) |
Jun 16, 2022 | 9.310 | 9.600 | 9.030 | 9.140 | 177,204 | -0.51(-5.28%) |
Jun 15, 2022 | 9.260 | 9.930 | 9.170 | 9.650 | 185,466 | +0.52(+5.70%) |
Jun 14, 2022 | 9.400 | 9.550 | 9.015 | 9.130 | 180,529 | -0.20(-2.14%) |
Jun 13, 2022 | 9.760 | 9.760 | 9.250 | 9.330 | 303,621 | -0.79(-7.81%) |
Jun 10, 2022 | 10.50 | 10.63 | 10.00 | 10.12 | 199,497 | -0.53(-4.98%) |
Jun 09, 2022 | 11.18 | 11.40 | 10.60 | 10.65 | 167,820 | -0.73(-6.41%) |
Jun 08, 2022 | 11.49 | 11.65 | 11.11 | 11.38 | 153,880 | -0.12(-1.04%) |
Jun 07, 2022 | 11.28 | 11.72 | 11.20 | 11.50 | 167,319 | +0.10(+0.88%) |
Jun 06, 2022 | 11.63 | 12.00 | 11.26 | 11.40 | 181,426 | -0.15(-1.30%) |
Jun 03, 2022 | 11.50 | 11.88 | 11.21 | 11.55 | 149,549 | -0.47(-3.91%) |
Jun 02, 2022 | 11.36 | 12.17 | 10.93 | 12.02 | 222,800 | +0.57(+4.98%) |
Jun 01, 2022 | 12.06 | 12.51 | 11.14 | 11.45 | 259,659 | -0.70(-5.76%) |
May 31, 2022 | 13.00 | 13.15 | 11.91 | 12.15 | 377,614 | -0.84(-6.47%) |
May 27, 2022 | 12.23 | 13.30 | 12.04 | 12.99 | 240,384 | +1.01(+8.43%) |
May 26, 2022 | 11.61 | 12.35 | 11.61 | 11.98 | 155,374 | +0.40(+3.45%) |
May 25, 2022 | 11.02 | 11.82 | 11.02 | 11.58 | 177,557 | +0.49(+4.42%) |
May 24, 2022 | 11.75 | 11.75 | 10.84 | 11.09 | 194,693 | -1.00(-8.27%) |
May 23, 2022 | 12.43 | 12.43 | 11.61 | 12.09 | 180,171 | -0.30(-2.42%) |
May 20, 2022 | 12.71 | 12.88 | 11.68 | 12.39 | 220,590 | +0.20(+1.64%) |
May 19, 2022 | 11.51 | 12.65 | 11.51 | 12.19 | 171,273 | +0.54(+4.64%) |
May 18, 2022 | 11.95 | 12.55 | 11.51 | 11.65 | 234,385 | -0.49(-4.04%) |
May 17, 2022 | 11.61 | 12.18 | 11.44 | 12.14 | 196,357 | +0.82(+7.24%) |
May 16, 2022 | 11.48 | 11.94 | 11.13 | 11.32 | 188,129 | -0.20(-1.74%) |
May 13, 2022 | 10.94 | 11.74 | 10.67 | 11.52 | 207,880 | +1.01(+9.61%) |
May 12, 2022 | 10.00 | 10.88 | 9.520 | 10.51 | 368,238 | +0.38(+3.75%) |
May 11, 2022 | 11.22 | 11.50 | 10.00 | 10.13 | 379,106 | -1.25(-10.98%) |
May 10, 2022 | 11.77 | 12.10 | 10.91 | 11.38 | 328,439 | -0.03(-0.26%) |
May 09, 2022 | 11.53 | 11.81 | 10.46 | 11.41 | 526,368 | -0.65(-5.39%) |
May 06, 2022 | 12.46 | 12.81 | 11.82 | 12.06 | 234,412 | -0.74(-5.78%) |
May 05, 2022 | 13.15 | 13.36 | 12.35 | 12.80 | 238,601 | -0.59(-4.41%) |
May 04, 2022 | 13.05 | 13.48 | 11.91 | 13.39 | 378,584 | +0.65(+5.10%) |
May 03, 2022 | 11.50 | 12.90 | 10.92 | 12.74 | 541,365 | +1.32(+11.56%) |
May 02, 2022 | 10.50 | 11.60 | 10.33 | 11.42 | 456,962 | +0.97(+9.28%) |
Apr 29, 2022 | 10.91 | 11.46 | 10.41 | 10.45 | 417,817 | -0.83(-7.36%) |
Apr 28, 2022 | 10.61 | 12.00 | 9.670 | 11.28 | 890,491 | +2.02(+21.81%) |
Apr 27, 2022 | 9.700 | 9.880 | 9.220 | 9.260 | 480,661 | -0.52(-5.32%) |
Apr 26, 2022 | 10.45 | 10.45 | 9.750 | 9.780 | 399,384 | -0.73(-6.95%) |
Apr 25, 2022 | 10.01 | 10.57 | 9.830 | 10.51 | 214,560 | +0.35(+3.44%) |
Apr 22, 2022 | 10.39 | 10.75 | 10.02 | 10.16 | 250,818 | -0.21(-2.03%) |
Apr 21, 2022 | 10.59 | 11.00 | 10.08 | 10.37 | 303,529 | -0.13(-1.24%) |
Apr 20, 2022 | 11.08 | 11.14 | 10.30 | 10.50 | 291,015 | -0.34(-3.14%) |
Apr 19, 2022 | 10.60 | 10.94 | 10.25 | 10.84 | 233,241 | +0.23(+2.17%) |
Apr 18, 2022 | 11.26 | 11.32 | 10.50 | 10.61 | 423,473 | -0.72(-6.35%) |
Apr 14, 2022 | 11.83 | 12.14 | 10.96 | 11.33 | 876,059 | +0.76(+7.19%) |
Apr 13, 2022 | 10.31 | 10.70 | 10.20 | 10.57 | 192,450 | +0.42(+4.14%) |
Apr 12, 2022 | 10.75 | 10.97 | 10.02 | 10.15 | 347,633 | -0.26(-2.50%) |
Apr 11, 2022 | 10.73 | 10.90 | 10.10 | 10.41 | 378,136 | -0.59(-5.36%) |
Apr 08, 2022 | 11.42 | 11.42 | 10.80 | 11.00 | 227,609 | -0.50(-4.35%) |
Apr 07, 2022 | 11.42 | 11.79 | 11.16 | 11.50 | 222,327 | +0.10(+0.88%) |
Apr 06, 2022 | 11.88 | 12.03 | 11.22 | 11.40 | 283,531 | -0.91(-7.39%) |
Apr 05, 2022 | 13.28 | 13.28 | 12.14 | 12.31 | 280,300 | -0.96(-7.23%) |
Apr 04, 2022 | 13.00 | 13.49 | 13.00 | 13.27 | 153,543 | +0.35(+2.71%) |
Apr 01, 2022 | 13.06 | 13.30 | 12.65 | 12.92 | 173,473 | -0.14(-1.07%) |
Mar 31, 2022 | 13.39 | 13.60 | 12.82 | 13.06 | 200,647 | -0.28(-2.10%) |
Mar 30, 2022 | 14.18 | 14.44 | 13.20 | 13.34 | 158,922 | -0.91(-6.39%) |
Mar 29, 2022 | 13.86 | 14.36 | 13.57 | 14.25 | 201,096 | +0.48(+3.49%) |
Mar 28, 2022 | 13.39 | 13.96 | 12.79 | 13.77 | 260,117 | +0.41(+3.07%) |
Mar 25, 2022 | 14.00 | 14.00 | 13.25 | 13.36 | 200,745 | -0.83(-5.85%) |
Mar 24, 2022 | 13.67 | 14.22 | 13.11 | 14.19 | 170,646 | +0.63(+4.65%) |
Mar 23, 2022 | 13.32 | 14.08 | 13.00 | 13.56 | 191,253 | +0.13(+0.97%) |
Mar 22, 2022 | 13.35 | 14.10 | 13.07 | 13.43 | 182,415 | +0.08(+0.60%) |
Mar 21, 2022 | 13.85 | 13.85 | 12.69 | 13.35 | 182,943 | -0.50(-3.61%) |
Mar 18, 2022 | 13.12 | 14.44 | 13.11 | 13.85 | 270,775 | +0.61(+4.61%) |
Mar 17, 2022 | 12.14 | 13.30 | 11.87 | 13.24 | 185,813 | +0.91(+7.38%) |
Mar 16, 2022 | 11.72 | 12.45 | 11.52 | 12.33 | 278,131 | +1.06(+9.41%) |
Mar 15, 2022 | 10.83 | 11.35 | 10.53 | 11.27 | 272,252 | +0.44(+4.06%) |
Mar 14, 2022 | 12.28 | 12.28 | 10.65 | 10.83 | 449,959 | -1.42(-11.59%) |
Mar 11, 2022 | 13.31 | 13.39 | 12.21 | 12.25 | 197,673 | -0.75(-5.77%) |
Mar 10, 2022 | 12.57 | 13.09 | 12.30 | 13.00 | 341,302 | -0.06(-0.46%) |
Mar 09, 2022 | 12.76 | 13.06 | 12.46 | 13.06 | 438,832 | +0.73(+5.92%) |
Mar 08, 2022 | 13.26 | 13.72 | 12.20 | 12.33 | 628,982 | -0.93(-7.01%) |
Mar 07, 2022 | 14.03 | 14.50 | 13.16 | 13.26 | 437,170 | -0.77(-5.49%) |
Mar 04, 2022 | 14.48 | 14.99 | 13.78 | 14.03 | 275,927 | -0.82(-5.52%) |
Mar 03, 2022 | 15.58 | 15.84 | 14.55 | 14.85 | 170,352 | -0.90(-5.71%) |
Mar 02, 2022 | 15.64 | 16.07 | 14.75 | 15.75 | 215,944 | +0.20(+1.29%) |
Mar 01, 2022 | 15.95 | 16.77 | 15.30 | 15.55 | 259,562 | -0.50(-3.12%) |
Feb 28, 2022 | 15.98 | 16.80 | 15.61 | 16.05 | 231,712 | -0.15(-0.93%) |
Feb 25, 2022 | 16.06 | 16.23 | 15.56 | 16.20 | 238,996 | +0.08(+0.50%) |
Feb 24, 2022 | 13.52 | 16.20 | 13.36 | 16.12 | 338,995 | +1.58(+10.87%) |
Feb 23, 2022 | 15.22 | 15.67 | 14.50 | 14.54 | 380,194 | -0.35(-2.35%) |
Feb 22, 2022 | 16.90 | 17.25 | 14.70 | 14.89 | 437,243 | -2.42(-13.98%) |
Feb 18, 2022 | 17.31 | 0 | -0.38(-2.15%) | |||
Feb 17, 2022 | 17.67 | 18.95 | 17.65 | 17.69 | 286,724 | -0.68(-3.70%) |
Feb 16, 2022 | 16.27 | 18.60 | 16.01 | 18.37 | 477,453 | +0.35(+1.94%) |
Feb 15, 2022 | 16.76 | 18.50 | 16.06 | 18.02 | 670,197 | +1.74(+10.69%) |
Feb 14, 2022 | 16.29 | 17.41 | 15.87 | 16.28 | 502,993 | +0.48(+3.04%) |
Feb 11, 2022 | 17.56 | 18.00 | 15.55 | 15.80 | 484,200 | -1.85(-10.48%) |
Feb 10, 2022 | 16.61 | 18.95 | 16.52 | 17.65 | 473,925 | +0.32(+1.85%) |
Feb 09, 2022 | 17.51 | 17.80 | 16.45 | 17.33 | 703,362 | -0.03(-0.17%) |
Feb 08, 2022 | 14.62 | 17.45 | 14.51 | 17.36 | 1,877,010 | +3.35(+23.91%) |
Feb 07, 2022 | 14.15 | 14.72 | 13.83 | 14.01 | 238,673 | +0.00(+0.00%) |
Feb 04, 2022 | 13.30 | 14.17 | 13.10 | 14.01 | 212,926 | +0.77(+5.82%) |
Feb 03, 2022 | 13.59 | 13.16 | 13.24 | 175,401 | -0.90(-6.36%) | |
Feb 02, 2022 | 14.56 | 14.61 | 13.16 | 14.14 | 257,881 | -0.20(-1.39%) |
Feb 01, 2022 | 14.36 | 14.77 | 13.51 | 14.34 | 222,043 | +0.21(+1.49%) |
Jan 31, 2022 | 12.49 | 14.18 | 14.13 | 282,536 | +1.62(+12.95%) | |
Jan 28, 2022 | 12.08 | 12.52 | 11.32 | 12.51 | 302,159 | +0.54(+4.51%) |
Jan 27, 2022 | 13.39 | 13.45 | 11.88 | 11.97 | 435,496 | -1.04(-7.99%) |
Jan 26, 2022 | 14.14 | 14.34 | 12.86 | 13.01 | 369,849 | -0.66(-4.83%) |
Jan 25, 2022 | 13.86 | 14.37 | 13.25 | 13.67 | 240,291 | -0.79(-5.46%) |
Jan 24, 2022 | 13.74 | 14.47 | 12.66 | 14.46 | 640,445 | +0.59(+4.25%) |
Jan 21, 2022 | 14.30 | 15.19 | 13.76 | 13.87 | 509,391 | -0.65(-4.48%) |
Jan 20, 2022 | 14.98 | 15.58 | 14.51 | 14.52 | 365,979 | -0.25(-1.69%) |
Jan 19, 2022 | 15.36 | 15.69 | 14.39 | 14.77 | 340,015 | -0.44(-2.89%) |
Jan 18, 2022 | 16.00 | 16.65 | 15.16 | 15.21 | 344,651 | -1.27(-7.71%) |
Jan 14, 2022 | 16.48 | 0 | -0.10(-0.60%) | |||
Jan 13, 2022 | 17.69 | 18.21 | 16.51 | 16.58 | 187,041 | -0.79(-4.55%) |
Jan 12, 2022 | 18.18 | 18.57 | 17.20 | 17.37 | 201,982 | -0.43(-2.42%) |
Jan 11, 2022 | 16.73 | 18.54 | 16.38 | 17.80 | 275,991 | +1.10(+6.59%) |
Jan 10, 2022 | 17.07 | 17.25 | 16.01 | 16.70 | 404,600 | -0.70(-4.02%) |
Jan 07, 2022 | 18.08 | 18.79 | 17.37 | 17.40 | 200,890 | -0.59(-3.28%) |
Jan 06, 2022 | 18.30 | 18.81 | 17.22 | 17.99 | 309,405 | -0.50(-2.70%) |
Jan 05, 2022 | 19.40 | 19.43 | 18.21 | 18.49 | 306,225 | -1.01(-5.18%) |
Jan 04, 2022 | 20.43 | 20.49 | 18.79 | 19.50 | 223,585 | -0.79(-3.89%) |
Jan 03, 2022 | 20.43 | 21.28 | 20.00 | 20.29 | 183,637 | +0.17(+0.84%) |
Dec 31, 2021 | 20.42 | 20.95 | 20.05 | 20.12 | 172,923 | -0.43(-2.09%) |
Dec 30, 2021 | 19.58 | 21.49 | 19.56 | 20.55 | 174,183 | +0.81(+4.10%) |
Dec 29, 2021 | 20.06 | 20.28 | 19.37 | 19.74 | 201,363 | -0.40(-1.99%) |
Dec 28, 2021 | 21.49 | 21.49 | 20.12 | 20.14 | 151,897 | -1.26(-5.89%) |
Dec 27, 2021 | 21.48 | 22.00 | 21.07 | 21.40 | 177,116 | +0.13(+0.61%) |
Dec 23, 2021 | 21.08 | 21.66 | 20.87 | 21.27 | 121,410 | +0.20(+0.95%) |
Dec 22, 2021 | 20.53 | 21.34 | 20.15 | 21.07 | 191,112 | +0.67(+3.28%) |
Dec 21, 2021 | 19.88 | 20.61 | 19.63 | 20.40 | 175,015 | +0.84(+4.29%) |
Dec 20, 2021 | 19.37 | 19.83 | 18.88 | 19.56 | 196,320 | -0.56(-2.78%) |
Dec 17, 2021 | 19.34 | 20.41 | 18.90 | 20.12 | 284,638 | +0.49(+2.50%) |
Dec 16, 2021 | 21.13 | 21.13 | 19.35 | 19.63 | 340,718 | -1.19(-5.72%) |
Dec 15, 2021 | 19.80 | 20.89 | 18.73 | 20.82 | 360,424 | +1.21(+6.17%) |
Dec 14, 2021 | 19.28 | 20.00 | 19.18 | 19.61 | 535,896 | -0.71(-3.49%) |
Dec 13, 2021 | 20.40 | 21.50 | 19.81 | 20.32 | 250,027 | -0.78(-3.70%) |
Dec 10, 2021 | 21.60 | 21.60 | 20.62 | 21.10 | 384,029 | -0.29(-1.36%) |
Dec 09, 2021 | 21.71 | 22.07 | 21.07 | 21.39 | 209,523 | -0.57(-2.60%) |
Dec 08, 2021 | 21.36 | 22.17 | 20.84 | 21.96 | 171,378 | +0.48(+2.23%) |
Dec 07, 2021 | 20.96 | 22.34 | 20.93 | 21.48 | 259,287 | +1.28(+6.34%) |
Dec 06, 2021 | 20.41 | 20.49 | 18.60 | 20.20 | 323,167 | -0.15(-0.74%) |
Dec 03, 2021 | 22.12 | 22.32 | 19.96 | 20.35 | 463,045 | -1.28(-5.92%) |
Dec 02, 2021 | 23.03 | 23.47 | 20.76 | 21.63 | 508,841 | -1.45(-6.28%) |