Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.600 | 6.117 | 5.500 | 6.046 | 29,941 | +0.53(+9.51%) |
Nov 29, 2022 | 5.600 | 5.750 | 5.520 | 5.521 | 24,345 | +0.01(+0.18%) |
Nov 28, 2022 | 5.788 | 6.100 | 5.510 | 5.511 | 25,330 | -0.35(-6.00%) |
Nov 25, 2022 | 5.744 | 5.896 | 5.740 | 5.863 | 11,219 | +0.12(+2.09%) |
Nov 23, 2022 | 5.625 | 6.000 | 5.600 | 5.743 | 17,002 | +0.14(+2.55%) |
Nov 22, 2022 | 6.000 | 6.083 | 5.507 | 5.600 | 50,757 | -0.30(-5.12%) |
Nov 21, 2022 | 6.200 | 6.361 | 5.805 | 5.902 | 31,113 | -0.16(-2.59%) |
Nov 18, 2022 | 6.100 | 6.499 | 5.650 | 6.059 | 48,269 | +0.05(+0.87%) |
Nov 17, 2022 | 6.700 | 6.901 | 6.000 | 6.007 | 72,281 | -0.64(-9.67%) |
Nov 16, 2022 | 7.000 | 7.300 | 6.300 | 6.650 | 39,573 | -0.36(-5.12%) |
Nov 15, 2022 | 7.192 | 7.498 | 7.000 | 7.009 | 35,658 | -0.04(-0.60%) |
Nov 14, 2022 | 6.700 | 7.489 | 6.300 | 7.051 | 110,772 | +0.79(+12.62%) |
Nov 11, 2022 | 6.300 | 6.604 | 6.000 | 6.261 | 61,059 | +0.07(+1.07%) |
Nov 10, 2022 | 6.300 | 6.278 | 5.711 | 6.195 | 78,408 | +0.64(+11.46%) |
Nov 09, 2022 | 6.000 | 6.261 | 5.500 | 5.558 | 114,914 | -0.37(-6.27%) |
Nov 08, 2022 | 7.600 | 7.700 | 5.556 | 5.930 | 644,008 | -1.73(-22.58%) |
Nov 07, 2022 | 7.800 | 8.000 | 7.400 | 7.660 | 31,221 | -0.08(-1.03%) |
Nov 04, 2022 | 8.200 | 8.280 | 7.669 | 7.740 | 37,869 | -0.38(-4.68%) |
Nov 03, 2022 | 8.000 | 8.260 | 7.810 | 8.120 | 38,647 | +0.06(+0.76%) |
Nov 02, 2022 | 8.400 | 8.500 | 8.000 | 8.059 | 34,366 | -0.47(-5.48%) |
Nov 01, 2022 | 8.600 | 8.700 | 8.401 | 8.526 | 21,487 | +0.02(+0.19%) |
Oct 31, 2022 | 8.500 | 8.800 | 8.447 | 8.510 | 28,201 | -0.02(-0.27%) |
Oct 28, 2022 | 8.308 | 8.678 | 8.199 | 8.533 | 47,465 | -0.14(-1.64%) |
Oct 27, 2022 | 8.720 | 8.890 | 8.450 | 8.675 | 21,703 | +0.02(+0.27%) |
Oct 26, 2022 | 8.600 | 8.900 | 8.610 | 8.652 | 33,648 | +0.05(+0.58%) |
Oct 25, 2022 | 8.388 | 9.028 | 8.388 | 8.602 | 53,343 | -0.04(-0.52%) |
Oct 24, 2022 | 8.510 | 8.850 | 8.300 | 8.647 | 49,259 | -0.10(-1.14%) |
Oct 21, 2022 | 8.662 | 8.897 | 8.450 | 8.747 | 32,706 | -0.04(-0.47%) |
Oct 20, 2022 | 8.600 | 8.973 | 8.550 | 8.788 | 22,654 | +0.24(+2.86%) |
Oct 19, 2022 | 8.929 | 9.249 | 8.544 | 8.544 | 27,618 | -0.46(-5.07%) |
Oct 18, 2022 | 9.100 | 9.400 | 8.837 | 9.000 | 39,772 | +0.02(+0.20%) |
Oct 17, 2022 | 8.700 | 9.100 | 8.625 | 8.982 | 30,308 | +0.18(+2.07%) |
Oct 14, 2022 | 8.800 | 9.000 | 8.455 | 8.800 | 30,883 | +0.09(+1.04%) |
Oct 13, 2022 | 8.500 | 8.999 | 8.500 | 8.709 | 46,743 | +0.09(+1.02%) |
Oct 12, 2022 | 8.600 | 8.840 | 8.475 | 8.621 | 40,318 | +0.08(+0.95%) |
Oct 11, 2022 | 8.600 | 9.060 | 8.500 | 8.540 | 51,858 | -0.16(-1.84%) |
Oct 10, 2022 | 8.500 | 9.000 | 8.310 | 8.700 | 73,818 | +0.19(+2.22%) |
Oct 07, 2022 | 9.083 | 9.202 | 8.510 | 8.511 | 58,830 | -0.39(-4.37%) |
Oct 06, 2022 | 9.007 | 9.251 | 8.800 | 8.900 | 65,722 | -0.07(-0.79%) |
Oct 05, 2022 | 9.200 | 9.236 | 8.710 | 8.971 | 78,477 | -0.21(-2.28%) |
Oct 04, 2022 | 8.900 | 9.351 | 8.800 | 9.180 | 72,713 | +0.20(+2.24%) |
Oct 03, 2022 | 8.700 | 9.344 | 8.700 | 8.979 | 29,706 | +0.18(+2.03%) |
Sep 30, 2022 | 9.000 | 9.250 | 8.561 | 8.800 | 32,773 | -0.17(-1.90%) |
Sep 29, 2022 | 9.700 | 9.668 | 8.500 | 8.970 | 66,899 | -0.33(-3.58%) |
Sep 28, 2022 | 9.029 | 9.515 | 8.740 | 9.303 | 64,625 | +0.23(+2.57%) |
Sep 27, 2022 | 9.300 | 9.368 | 9.000 | 9.070 | 20,425 | +0.26(+2.95%) |
Sep 26, 2022 | 8.800 | 9.629 | 8.501 | 8.810 | 47,957 | -0.42(-4.59%) |
Sep 23, 2022 | 9.500 | 9.600 | 8.810 | 9.234 | 86,659 | -0.53(-5.46%) |
Sep 22, 2022 | 9.900 | 10.30 | 9.200 | 9.767 | 51,439 | -0.03(-0.35%) |
Sep 21, 2022 | 10.60 | 10.60 | 9.800 | 9.801 | 72,585 | -0.40(-3.91%) |
Sep 20, 2022 | 10.60 | 10.80 | 10.10 | 10.20 | 36,991 | -0.40(-3.77%) |
Sep 19, 2022 | 10.80 | 11.50 | 10.60 | 10.60 | 52,360 | -0.30(-2.75%) |
Sep 16, 2022 | 11.50 | 11.70 | 10.90 | 10.90 | 86,207 | -0.90(-7.63%) |
Sep 15, 2022 | 12.30 | 12.80 | 11.80 | 11.80 | 38,205 | -0.50(-4.07%) |
Sep 14, 2022 | 13.10 | 13.30 | 12.30 | 12.30 | 66,732 | -0.70(-5.38%) |
Sep 13, 2022 | 12.60 | 13.60 | 12.40 | 13.00 | 92,081 | -0.50(-3.70%) |
Sep 12, 2022 | 15.80 | 16.10 | 13.10 | 13.50 | 274,786 | -3.40(-20.12%) |
Sep 09, 2022 | 16.80 | 17.50 | 15.70 | 16.90 | 83,258 | +1.30(+8.33%) |
Sep 08, 2022 | 17.40 | 18.60 | 15.10 | 15.60 | 139,636 | -1.90(-10.86%) |
Sep 07, 2022 | 16.10 | 17.50 | 15.90 | 17.50 | 78,757 | +1.30(+8.02%) |
Sep 06, 2022 | 15.20 | 16.50 | 15.12 | 16.20 | 148,621 | +1.30(+8.72%) |
Sep 02, 2022 | 14.60 | 15.50 | 14.10 | 14.90 | 40,236 | +0.60(+4.20%) |
Sep 01, 2022 | 14.20 | 14.30 | 13.70 | 14.30 | 29,342 | +0.10(+0.70%) |
Aug 31, 2022 | 14.00 | 14.40 | 13.80 | 14.20 | 23,172 | +0.30(+2.16%) |
Aug 30, 2022 | 14.50 | 14.65 | 13.20 | 13.90 | 78,504 | -0.50(-3.47%) |
Aug 29, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 58,361 | -0.80(-5.26%) |
Aug 26, 2022 | 16.20 | 17.00 | 14.60 | 15.20 | 149,616 | -0.70(-4.40%) |
Aug 25, 2022 | 15.10 | 16.10 | 14.70 | 15.90 | 84,056 | +1.10(+7.43%) |
Aug 24, 2022 | 14.00 | 15.50 | 13.70 | 14.80 | 81,945 | +0.90(+6.47%) |
Aug 23, 2022 | 12.70 | 13.90 | 12.60 | 13.90 | 40,279 | +1.10(+8.59%) |
Aug 22, 2022 | 12.60 | 13.00 | 12.31 | 12.80 | 41,891 | +0.20(+1.59%) |
Aug 19, 2022 | 12.90 | 13.00 | 12.50 | 12.60 | 37,831 | -0.60(-4.55%) |
Aug 18, 2022 | 13.10 | 13.50 | 12.50 | 13.20 | 60,304 | +0.30(+2.33%) |
Aug 17, 2022 | 14.10 | 14.10 | 12.80 | 12.90 | 54,667 | -1.00(-7.19%) |
Aug 16, 2022 | 14.80 | 14.80 | 13.90 | 13.90 | 43,764 | -0.40(-2.80%) |
Aug 15, 2022 | 13.40 | 15.20 | 13.12 | 14.30 | 127,444 | +1.40(+10.85%) |
Aug 12, 2022 | 13.20 | 14.10 | 12.60 | 12.90 | 119,433 | -0.10(-0.77%) |
Aug 11, 2022 | 11.80 | 13.80 | 11.60 | 13.00 | 119,009 | +1.30(+11.11%) |
Aug 10, 2022 | 11.30 | 12.00 | 10.90 | 11.70 | 28,401 | +0.80(+7.34%) |
Aug 09, 2022 | 11.90 | 11.90 | 10.90 | 10.90 | 29,783 | -0.70(-6.03%) |
Aug 08, 2022 | 11.60 | 12.10 | 11.30 | 11.60 | 25,009 | +0.00(+0.00%) |
Aug 05, 2022 | 11.80 | 12.30 | 11.20 | 11.60 | 60,212 | +0.00(+0.00%) |
Aug 04, 2022 | 11.60 | 11.90 | 11.20 | 11.60 | 45,326 | +0.10(+0.87%) |
Aug 03, 2022 | 11.00 | 11.90 | 10.75 | 11.50 | 76,408 | +0.50(+4.55%) |
Aug 02, 2022 | 10.30 | 11.10 | 10.30 | 11.00 | 33,541 | +0.60(+5.77%) |
Aug 01, 2022 | 10.30 | 10.70 | 10.30 | 10.40 | 22,522 | +0.00(+0.00%) |
Jul 29, 2022 | 10.70 | 10.70 | 10.40 | 10.40 | 16,823 | -0.30(-2.80%) |
Jul 28, 2022 | 10.50 | 10.80 | 10.40 | 10.70 | 13,775 | +0.10(+0.94%) |
Jul 27, 2022 | 10.70 | 10.70 | 10.30 | 10.60 | 10,051 | +0.30(+2.91%) |
Jul 26, 2022 | 10.60 | 10.70 | 10.30 | 10.30 | 13,832 | -0.50(-4.63%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.60 | 10.80 | 15,473 | -0.10(-0.92%) |
Jul 22, 2022 | 11.30 | 11.30 | 10.90 | 10.90 | 25,136 | -0.50(-4.39%) |
Jul 21, 2022 | 11.20 | 11.69 | 11.10 | 11.40 | 24,344 | +0.00(+0.00%) |
Jul 20, 2022 | 11.40 | 11.80 | 11.00 | 11.40 | 49,531 | +0.10(+0.88%) |
Jul 19, 2022 | 11.10 | 11.70 | 10.90 | 11.30 | 34,341 | +0.50(+4.63%) |
Jul 18, 2022 | 11.00 | 11.30 | 10.70 | 10.80 | 64,280 | -0.10(-0.92%) |
Jul 15, 2022 | 11.20 | 11.20 | 10.60 | 10.90 | 26,902 | -0.10(-0.91%) |
Jul 14, 2022 | 11.00 | 11.20 | 10.50 | 11.00 | 49,236 | -0.30(-2.65%) |
Jul 13, 2022 | 11.60 | 11.69 | 10.90 | 11.30 | 66,709 | -0.10(-0.88%) |
Jul 12, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 122,941 | -1.10(-8.80%) |
Jul 11, 2022 | 13.50 | 13.50 | 12.30 | 12.50 | 68,022 | -0.90(-6.72%) |
Jul 08, 2022 | 12.50 | 13.40 | 12.30 | 13.40 | 54,081 | +0.60(+4.69%) |
Jul 07, 2022 | 12.30 | 13.20 | 12.00 | 12.80 | 54,470 | +0.60(+4.92%) |
Jul 06, 2022 | 12.20 | 12.70 | 11.90 | 12.20 | 33,565 | +0.20(+1.67%) |
Jul 05, 2022 | 11.40 | 12.50 | 11.00 | 12.00 | 69,916 | +0.30(+2.56%) |
Jul 01, 2022 | 11.40 | 11.90 | 11.10 | 11.70 | 26,335 | +0.20(+1.74%) |
Jun 30, 2022 | 11.70 | 12.00 | 11.30 | 11.50 | 32,854 | -0.40(-3.36%) |
Jun 29, 2022 | 12.30 | 12.40 | 11.50 | 11.90 | 69,362 | -0.40(-3.25%) |
Jun 28, 2022 | 13.00 | 13.50 | 11.80 | 12.30 | 80,439 | -0.90(-6.82%) |
Jun 27, 2022 | 12.10 | 13.95 | 11.50 | 13.20 | 132,756 | +1.10(+9.09%) |
Jun 24, 2022 | 12.40 | 13.46 | 11.10 | 12.10 | 208,846 | -0.20(-1.63%) |
Jun 23, 2022 | 10.60 | 12.40 | 10.60 | 12.30 | 115,461 | +1.90(+18.27%) |
Jun 22, 2022 | 11.20 | 11.25 | 10.30 | 10.40 | 45,247 | -0.30(-2.80%) |
Jun 21, 2022 | 10.50 | 11.20 | 10.32 | 10.70 | 54,438 | +0.60(+5.94%) |
Jun 17, 2022 | 9.900 | 11.00 | 9.801 | 10.10 | 66,369 | +0.31(+3.12%) |
Jun 16, 2022 | 9.800 | 10.00 | 9.500 | 9.794 | 30,752 | -0.41(-3.98%) |
Jun 15, 2022 | 10.00 | 10.40 | 9.720 | 10.20 | 27,472 | +0.60(+6.23%) |
Jun 14, 2022 | 10.20 | 10.21 | 9.233 | 9.602 | 47,601 | -0.40(-3.98%) |
Jun 13, 2022 | 10.30 | 10.45 | 9.700 | 10.00 | 70,590 | -0.70(-6.54%) |
Jun 10, 2022 | 11.00 | 11.10 | 10.35 | 10.70 | 36,388 | -0.50(-4.46%) |
Jun 09, 2022 | 11.80 | 11.80 | 11.20 | 11.20 | 31,864 | -0.80(-6.67%) |
Jun 08, 2022 | 10.70 | 12.00 | 10.70 | 12.00 | 85,120 | +1.10(+10.09%) |
Jun 07, 2022 | 10.60 | 11.10 | 10.40 | 10.90 | 44,457 | +0.00(+0.00%) |
Jun 06, 2022 | 12.00 | 12.00 | 10.80 | 10.90 | 57,681 | -0.80(-6.84%) |
Jun 03, 2022 | 10.80 | 11.90 | 10.80 | 11.70 | 66,456 | +0.70(+6.36%) |
Jun 02, 2022 | 10.40 | 11.20 | 10.30 | 11.00 | 43,185 | +0.50(+4.76%) |
Jun 01, 2022 | 11.10 | 11.10 | 10.20 | 10.50 | 47,624 | -0.30(-2.78%) |
May 31, 2022 | 11.10 | 11.60 | 10.50 | 10.80 | 101,912 | -0.30(-2.70%) |
May 27, 2022 | 11.60 | 11.79 | 9.480 | 11.10 | 411,475 | -0.90(-7.50%) |
May 26, 2022 | 11.90 | 12.20 | 11.60 | 12.00 | 77,054 | +0.10(+0.84%) |
May 25, 2022 | 11.20 | 11.95 | 10.90 | 11.90 | 89,975 | +0.70(+6.25%) |
May 24, 2022 | 10.80 | 11.60 | 10.80 | 11.20 | 38,610 | -0.20(-1.75%) |
May 23, 2022 | 11.70 | 11.90 | 11.30 | 11.40 | 44,634 | -0.30(-2.56%) |
May 20, 2022 | 12.10 | 12.30 | 11.00 | 11.70 | 53,692 | -0.40(-3.31%) |
May 19, 2022 | 11.90 | 12.40 | 11.50 | 12.10 | 61,331 | -0.10(-0.82%) |
May 18, 2022 | 12.60 | 13.00 | 11.90 | 12.20 | 84,279 | -1.00(-7.58%) |
May 17, 2022 | 13.70 | 13.70 | 12.40 | 13.20 | 109,986 | +0.10(+0.76%) |
May 16, 2022 | 12.50 | 13.65 | 11.70 | 13.10 | 88,052 | +0.00(+0.00%) |
May 13, 2022 | 10.30 | 14.00 | 10.30 | 13.10 | 202,206 | +3.37(+34.58%) |
May 12, 2022 | 10.00 | 11.00 | 9.200 | 9.734 | 136,502 | -0.77(-7.30%) |
May 11, 2022 | 12.10 | 12.10 | 10.20 | 10.50 | 119,065 | -0.50(-4.55%) |
May 10, 2022 | 11.00 | 11.50 | 10.50 | 11.00 | 152,962 | +0.80(+7.84%) |
May 09, 2022 | 11.70 | 12.19 | 10.20 | 10.20 | 123,571 | -2.00(-16.39%) |
May 06, 2022 | 12.20 | 12.50 | 11.70 | 12.20 | 59,946 | -0.10(-0.81%) |
May 05, 2022 | 12.90 | 13.19 | 11.90 | 12.30 | 94,256 | -1.10(-8.21%) |
May 04, 2022 | 13.50 | 13.50 | 12.30 | 13.40 | 139,699 | -0.20(-1.47%) |
May 03, 2022 | 13.70 | 14.20 | 13.40 | 13.60 | 34,599 | -0.10(-0.73%) |
May 02, 2022 | 12.90 | 14.00 | 12.60 | 13.70 | 49,402 | +0.80(+6.20%) |
Apr 29, 2022 | 13.60 | 14.20 | 12.80 | 12.90 | 71,337 | -0.80(-5.84%) |
Apr 28, 2022 | 14.40 | 14.40 | 13.00 | 13.70 | 54,798 | -0.20(-1.44%) |
Apr 27, 2022 | 13.80 | 14.60 | 13.70 | 13.90 | 43,981 | +0.00(+0.00%) |
Apr 26, 2022 | 14.30 | 14.77 | 13.80 | 13.90 | 39,970 | -0.90(-6.08%) |
Apr 25, 2022 | 14.50 | 15.36 | 14.50 | 14.80 | 41,765 | +0.10(+0.68%) |
Apr 22, 2022 | 14.50 | 14.95 | 14.30 | 14.70 | 51,502 | +0.00(+0.00%) |
Apr 21, 2022 | 15.30 | 16.20 | 14.50 | 14.70 | 81,993 | -0.90(-5.77%) |
Apr 20, 2022 | 16.40 | 16.50 | 15.50 | 15.60 | 47,641 | -0.90(-5.45%) |
Apr 19, 2022 | 14.60 | 16.65 | 14.60 | 16.50 | 148,943 | +2.20(+15.38%) |
Apr 18, 2022 | 16.00 | 16.00 | 14.10 | 14.30 | 145,509 | -1.60(-10.06%) |
Apr 14, 2022 | 16.70 | 16.70 | 15.80 | 15.90 | 47,323 | -0.90(-5.36%) |
Apr 13, 2022 | 15.50 | 16.80 | 15.50 | 16.80 | 69,682 | +1.20(+7.69%) |
Apr 12, 2022 | 17.10 | 17.10 | 15.50 | 15.60 | 83,402 | -1.10(-6.59%) |
Apr 11, 2022 | 17.90 | 17.90 | 16.45 | 16.70 | 61,233 | -0.80(-4.57%) |
Apr 08, 2022 | 17.70 | 18.00 | 17.35 | 17.50 | 34,822 | +0.00(+0.00%) |
Apr 07, 2022 | 17.60 | 18.20 | 17.25 | 17.50 | 30,718 | -0.10(-0.57%) |
Apr 06, 2022 | 18.30 | 18.50 | 17.50 | 17.60 | 47,355 | -1.00(-5.38%) |
Apr 05, 2022 | 19.30 | 19.50 | 18.35 | 18.60 | 69,207 | -0.50(-2.62%) |
Apr 04, 2022 | 18.30 | 19.25 | 18.30 | 19.10 | 60,365 | +0.70(+3.80%) |
Apr 01, 2022 | 17.60 | 18.50 | 17.30 | 18.40 | 47,389 | +0.90(+5.14%) |
Mar 31, 2022 | 17.30 | 18.21 | 17.30 | 17.50 | 98,763 | +0.10(+0.57%) |
Mar 30, 2022 | 17.90 | 18.30 | 17.00 | 17.40 | 72,601 | -0.60(-3.33%) |
Mar 29, 2022 | 17.20 | 18.45 | 17.15 | 18.00 | 66,988 | +0.90(+5.26%) |
Mar 28, 2022 | 17.30 | 17.60 | 16.40 | 17.10 | 52,203 | -0.30(-1.72%) |
Mar 25, 2022 | 17.90 | 17.95 | 17.10 | 17.40 | 53,721 | -0.50(-2.79%) |
Mar 24, 2022 | 18.00 | 19.30 | 17.60 | 17.90 | 59,755 | +0.00(+0.00%) |
Mar 23, 2022 | 18.00 | 19.10 | 17.60 | 17.90 | 51,387 | -0.70(-3.76%) |
Mar 22, 2022 | 17.60 | 18.80 | 17.30 | 18.60 | 71,234 | +1.10(+6.29%) |
Mar 21, 2022 | 17.80 | 18.10 | 17.00 | 17.50 | 61,100 | -0.60(-3.31%) |
Mar 18, 2022 | 18.00 | 19.30 | 17.90 | 18.10 | 86,962 | -0.10(-0.55%) |
Mar 17, 2022 | 17.70 | 18.60 | 17.65 | 18.20 | 32,374 | +0.30(+1.68%) |
Mar 16, 2022 | 17.30 | 18.05 | 17.00 | 17.90 | 55,209 | +1.10(+6.55%) |
Mar 15, 2022 | 16.20 | 17.10 | 16.10 | 16.80 | 58,820 | +0.80(+5.00%) |
Mar 14, 2022 | 17.50 | 17.60 | 15.90 | 16.00 | 90,428 | -1.40(-8.05%) |
Mar 11, 2022 | 18.40 | 19.00 | 17.25 | 17.40 | 62,652 | -0.10(-0.57%) |
Mar 10, 2022 | 17.50 | 18.00 | 17.00 | 17.50 | 58,568 | -0.70(-3.85%) |
Mar 09, 2022 | 17.60 | 18.40 | 17.45 | 18.20 | 86,728 | +0.90(+5.20%) |
Mar 08, 2022 | 17.40 | 17.95 | 15.21 | 17.30 | 121,816 | -0.10(-0.57%) |
Mar 07, 2022 | 17.60 | 18.46 | 17.10 | 17.40 | 69,683 | -0.70(-3.87%) |
Mar 04, 2022 | 18.10 | 18.80 | 17.70 | 18.10 | 66,810 | -0.50(-2.69%) |
Mar 03, 2022 | 19.10 | 19.79 | 18.10 | 18.60 | 79,079 | -0.30(-1.59%) |
Mar 02, 2022 | 19.60 | 20.10 | 18.90 | 18.90 | 49,900 | -0.60(-3.08%) |
Mar 01, 2022 | 19.90 | 20.80 | 19.30 | 19.50 | 56,570 | -0.40(-2.01%) |
Feb 28, 2022 | 19.60 | 21.20 | 19.60 | 19.90 | 77,474 | -0.10(-0.50%) |
Feb 25, 2022 | 20.60 | 20.00 | 19.30 | 20.00 | 83,704 | -0.40(-1.96%) |
Feb 24, 2022 | 17.50 | 20.45 | 17.90 | 20.40 | 132,922 | +1.10(+5.70%) |
Feb 23, 2022 | 20.50 | 20.75 | 19.10 | 19.30 | 93,113 | -1.00(-4.93%) |
Feb 22, 2022 | 20.50 | 21.10 | 20.00 | 20.30 | 63,657 | -0.60(-2.87%) |
Feb 18, 2022 | 20.90 | 0 | -0.60(-2.79%) | |||
Feb 17, 2022 | 22.50 | 23.70 | 21.30 | 21.50 | 103,062 | -1.50(-6.52%) |
Feb 16, 2022 | 23.70 | 23.85 | 22.90 | 23.00 | 89,185 | -1.00(-4.17%) |
Feb 15, 2022 | 22.90 | 24.50 | 22.80 | 24.00 | 173,121 | +1.60(+7.14%) |
Feb 14, 2022 | 21.90 | 22.80 | 21.50 | 22.40 | 97,372 | +0.30(+1.36%) |
Feb 11, 2022 | 24.30 | 25.70 | 21.60 | 22.10 | 218,241 | -1.20(-5.15%) |
Feb 10, 2022 | 22.00 | 25.10 | 21.70 | 23.30 | 215,452 | +0.80(+3.56%) |
Feb 09, 2022 | 20.90 | 23.20 | 20.86 | 22.50 | 150,831 | +1.90(+9.22%) |
Feb 08, 2022 | 21.20 | 21.40 | 20.30 | 20.60 | 108,568 | -0.80(-3.74%) |
Feb 07, 2022 | 20.10 | 21.60 | 20.00 | 21.40 | 168,825 | +1.50(+7.54%) |
Feb 04, 2022 | 19.00 | 20.20 | 18.65 | 19.90 | 73,517 | +0.70(+3.65%) |
Feb 03, 2022 | 19.80 | 18.90 | 19.20 | 75,791 | -1.00(-4.95%) | |
Feb 02, 2022 | 20.80 | 21.20 | 19.90 | 20.20 | 122,887 | -1.00(-4.72%) |
Feb 01, 2022 | 19.90 | 21.77 | 19.00 | 21.20 | 235,940 | +1.80(+9.28%) |
Jan 31, 2022 | 17.30 | 19.40 | 137,605 | +2.30(+13.45%) | ||
Jan 28, 2022 | 17.50 | 17.60 | 16.50 | 17.10 | 208,106 | -0.50(-2.84%) |
Jan 27, 2022 | 19.50 | 19.55 | 17.20 | 17.60 | 189,177 | -1.60(-8.33%) |
Jan 26, 2022 | 20.20 | 20.70 | 19.00 | 19.20 | 152,635 | -0.60(-3.03%) |
Jan 25, 2022 | 20.20 | 20.60 | 18.70 | 19.80 | 145,555 | -0.40(-1.98%) |
Jan 24, 2022 | 20.60 | 21.20 | 18.10 | 20.20 | 397,499 | -0.90(-4.27%) |
Jan 21, 2022 | 22.60 | 23.60 | 21.10 | 21.10 | 353,734 | -2.80(-11.72%) |
Jan 20, 2022 | 29.70 | 29.80 | 22.60 | 23.90 | 553,573 | -4.60(-16.14%) |
Jan 19, 2022 | 28.90 | 31.10 | 27.50 | 28.50 | 703,074 | +1.30(+4.78%) |
Jan 18, 2022 | 28.50 | 28.90 | 27.10 | 27.20 | 259,857 | -1.20(-4.23%) |
Jan 14, 2022 | 28.40 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 30.20 | 30.90 | 28.20 | 28.30 | 134,105 | -1.50(-5.03%) |
Jan 12, 2022 | 31.80 | 31.80 | 29.60 | 29.80 | 91,137 | -1.60(-5.10%) |
Jan 11, 2022 | 29.40 | 32.00 | 29.40 | 31.40 | 190,439 | +1.70(+5.72%) |
Jan 10, 2022 | 28.60 | 29.90 | 27.00 | 29.70 | 178,868 | +0.80(+2.77%) |
Jan 07, 2022 | 28.20 | 29.80 | 27.60 | 28.90 | 169,917 | +0.60(+2.12%) |
Jan 06, 2022 | 29.40 | 29.70 | 27.70 | 28.30 | 176,456 | -1.20(-4.07%) |
Jan 05, 2022 | 31.70 | 31.95 | 28.60 | 29.50 | 325,931 | -3.10(-9.51%) |
Jan 04, 2022 | 33.00 | 33.60 | 31.64 | 32.60 | 198,519 | -0.90(-2.69%) |
Jan 03, 2022 | 33.00 | 34.49 | 32.20 | 33.50 | 225,819 | +1.10(+3.40%) |
Dec 31, 2021 | 32.50 | 33.40 | 31.80 | 32.40 | 126,945 | +0.30(+0.93%) |
Dec 30, 2021 | 30.60 | 32.90 | 30.25 | 32.10 | 210,516 | +1.90(+6.29%) |
Dec 29, 2021 | 30.00 | 30.50 | 28.70 | 30.20 | 183,906 | +0.20(+0.67%) |
Dec 28, 2021 | 28.80 | 31.20 | 28.60 | 30.00 | 243,118 | +1.40(+4.90%) |
Dec 27, 2021 | 29.10 | 29.70 | 28.00 | 28.60 | 145,497 | -0.90(-3.05%) |
Dec 23, 2021 | 29.20 | 29.90 | 28.00 | 29.50 | 136,377 | +0.30(+1.03%) |
Dec 22, 2021 | 28.70 | 29.30 | 28.30 | 29.20 | 116,407 | +0.00(+0.00%) |
Dec 21, 2021 | 29.90 | 30.00 | 28.30 | 29.20 | 232,802 | -0.70(-2.34%) |
Dec 20, 2021 | 29.90 | 30.15 | 26.30 | 29.90 | 358,005 | +2.80(+10.33%) |
Dec 17, 2021 | 25.00 | 28.60 | 24.65 | 27.10 | 361,316 | +1.60(+6.27%) |
Dec 16, 2021 | 25.40 | 26.06 | 24.85 | 25.50 | 170,623 | +0.50(+2.00%) |
Dec 15, 2021 | 23.10 | 25.05 | 22.70 | 25.00 | 126,839 | +2.00(+8.70%) |
Dec 14, 2021 | 23.60 | 24.60 | 22.80 | 23.00 | 108,906 | -1.20(-4.96%) |
Dec 13, 2021 | 24.60 | 25.10 | 23.60 | 24.20 | 102,317 | -0.40(-1.63%) |
Dec 10, 2021 | 25.10 | 25.85 | 24.40 | 24.60 | 119,460 | -0.70(-2.77%) |
Dec 09, 2021 | 26.70 | 27.00 | 25.10 | 25.30 | 113,008 | -1.20(-4.53%) |
Dec 08, 2021 | 25.10 | 26.90 | 25.00 | 26.50 | 124,081 | +0.40(+1.53%) |
Dec 07, 2021 | 24.00 | 26.40 | 23.80 | 26.10 | 185,322 | +2.10(+8.75%) |
Dec 06, 2021 | 23.90 | 24.20 | 22.60 | 24.00 | 144,019 | +0.10(+0.42%) |
Dec 03, 2021 | 25.20 | 25.20 | 23.50 | 23.90 | 171,093 | -1.30(-5.16%) |
Dec 02, 2021 | 25.20 | 26.00 | 24.50 | 25.20 | 121,927 | -0.20(-0.79%) |