Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.450 | 3.580 | 3.360 | 3.560 | 466,491 | +0.08(+2.30%) |
Nov 29, 2022 | 3.370 | 3.590 | 3.170 | 3.480 | 371,933 | +0.08(+2.35%) |
Nov 28, 2022 | 3.290 | 3.560 | 3.230 | 3.400 | 995,946 | +0.33(+10.75%) |
Nov 25, 2022 | 2.990 | 3.090 | 2.910 | 3.070 | 232,383 | +0.09(+3.02%) |
Nov 23, 2022 | 3.050 | 3.060 | 2.870 | 2.980 | 749,839 | -0.11(-3.56%) |
Nov 22, 2022 | 3.130 | 3.155 | 2.870 | 3.090 | 624,613 | -0.04(-1.28%) |
Nov 21, 2022 | 3.230 | 3.260 | 3.010 | 3.130 | 555,321 | -0.14(-4.28%) |
Nov 18, 2022 | 3.400 | 3.430 | 3.230 | 3.270 | 252,721 | -0.07(-2.10%) |
Nov 17, 2022 | 3.290 | 3.455 | 3.150 | 3.340 | 438,780 | -0.05(-1.47%) |
Nov 16, 2022 | 3.130 | 3.450 | 3.025 | 3.390 | 1,540,283 | +0.23(+7.28%) |
Nov 15, 2022 | 3.590 | 3.889 | 3.075 | 3.160 | 1,773,391 | -0.38(-10.73%) |
Nov 14, 2022 | 3.850 | 4.020 | 3.500 | 3.540 | 895,535 | -0.32(-8.29%) |
Nov 11, 2022 | 3.990 | 4.250 | 3.860 | 3.860 | 1,590,726 | -0.19(-4.69%) |
Nov 10, 2022 | 4.050 | 4.198 | 3.930 | 4.050 | 1,090,932 | +0.01(+0.25%) |
Nov 09, 2022 | 3.650 | 4.060 | 3.480 | 4.040 | 1,118,675 | +0.26(+6.88%) |
Nov 08, 2022 | 3.490 | 4.143 | 3.000 | 3.780 | 2,133,970 | +0.60(+18.87%) |
Nov 07, 2022 | 3.010 | 3.200 | 2.940 | 3.180 | 479,149 | +0.16(+5.30%) |
Nov 04, 2022 | 2.850 | 3.040 | 2.700 | 3.020 | 529,097 | +0.22(+7.86%) |
Nov 03, 2022 | 2.730 | 2.890 | 2.670 | 2.800 | 485,127 | +0.07(+2.56%) |
Nov 02, 2022 | 2.700 | 3.000 | 2.680 | 2.730 | 725,365 | +0.05(+1.87%) |
Nov 01, 2022 | 2.750 | 2.900 | 2.670 | 2.680 | 1,016,785 | +0.00(+0.00%) |
Oct 31, 2022 | 2.920 | 2.980 | 2.672 | 2.680 | 833,859 | -0.18(-6.29%) |
Oct 28, 2022 | 2.740 | 2.880 | 2.695 | 2.860 | 529,913 | +0.12(+4.38%) |
Oct 27, 2022 | 2.960 | 3.080 | 2.720 | 2.740 | 413,030 | -0.20(-6.80%) |
Oct 26, 2022 | 2.920 | 3.120 | 2.900 | 2.940 | 554,630 | +0.04(+1.38%) |
Oct 25, 2022 | 2.850 | 3.041 | 2.850 | 2.900 | 779,276 | +0.07(+2.47%) |
Oct 24, 2022 | 2.820 | 2.910 | 2.670 | 2.830 | 500,968 | -0.04(-1.39%) |
Oct 21, 2022 | 2.970 | 2.990 | 2.820 | 2.870 | 399,909 | -0.08(-2.71%) |
Oct 20, 2022 | 3.010 | 3.060 | 2.920 | 2.950 | 482,348 | -0.04(-1.34%) |
Oct 19, 2022 | 3.210 | 3.300 | 2.980 | 2.990 | 449,559 | -0.27(-8.28%) |
Oct 18, 2022 | 3.190 | 3.530 | 3.190 | 3.260 | 480,229 | +0.16(+5.16%) |
Oct 17, 2022 | 3.160 | 3.270 | 3.090 | 3.100 | 432,700 | +0.04(+1.31%) |
Oct 14, 2022 | 3.280 | 3.349 | 3.040 | 3.060 | 447,251 | -0.17(-5.26%) |
Oct 13, 2022 | 3.140 | 3.245 | 3.050 | 3.230 | 534,466 | -0.04(-1.22%) |
Oct 12, 2022 | 3.420 | 3.430 | 3.250 | 3.270 | 266,416 | -0.11(-3.25%) |
Oct 11, 2022 | 3.130 | 3.510 | 3.095 | 3.380 | 554,046 | +0.23(+7.30%) |
Oct 10, 2022 | 3.360 | 3.360 | 3.140 | 3.150 | 462,064 | -0.18(-5.41%) |
Oct 07, 2022 | 3.540 | 3.620 | 3.305 | 3.330 | 650,117 | -0.27(-7.50%) |
Oct 06, 2022 | 3.890 | 3.930 | 3.580 | 3.600 | 530,769 | -0.29(-7.46%) |
Oct 05, 2022 | 4.040 | 4.050 | 3.780 | 3.890 | 680,407 | -0.30(-7.16%) |
Oct 04, 2022 | 4.150 | 4.300 | 4.090 | 4.190 | 424,482 | +0.13(+3.20%) |
Oct 03, 2022 | 3.950 | 4.240 | 3.835 | 4.060 | 557,970 | +0.15(+3.84%) |
Sep 30, 2022 | 4.000 | 4.000 | 3.792 | 3.910 | 913,856 | -0.09(-2.25%) |
Sep 29, 2022 | 4.180 | 4.220 | 3.905 | 4.000 | 592,809 | -0.26(-6.10%) |
Sep 28, 2022 | 4.270 | 4.390 | 4.170 | 4.260 | 363,271 | -0.02(-0.47%) |
Sep 27, 2022 | 4.290 | 4.450 | 4.211 | 4.280 | 530,551 | +0.04(+0.94%) |
Sep 26, 2022 | 4.690 | 4.790 | 4.220 | 4.240 | 761,382 | -0.49(-10.36%) |
Sep 23, 2022 | 4.810 | 4.850 | 4.610 | 4.730 | 402,030 | -0.15(-3.07%) |
Sep 22, 2022 | 5.450 | 5.450 | 4.800 | 4.880 | 650,975 | -0.58(-10.62%) |
Sep 21, 2022 | 5.620 | 5.820 | 5.430 | 5.460 | 677,039 | -0.11(-1.97%) |
Sep 20, 2022 | 5.080 | 5.700 | 4.990 | 5.570 | 888,032 | +0.42(+8.16%) |
Sep 19, 2022 | 5.390 | 5.400 | 4.970 | 5.150 | 697,044 | -0.32(-5.85%) |
Sep 16, 2022 | 5.060 | 5.690 | 4.970 | 5.470 | 6,027,997 | +0.30(+5.80%) |
Sep 15, 2022 | 4.610 | 5.200 | 4.580 | 5.170 | 1,443,935 | +0.54(+11.66%) |
Sep 14, 2022 | 4.940 | 4.995 | 4.520 | 4.630 | 1,138,015 | -0.35(-7.03%) |
Sep 13, 2022 | 5.000 | 5.060 | 4.840 | 4.980 | 921,675 | -0.22(-4.23%) |
Sep 12, 2022 | 5.200 | 5.310 | 4.965 | 5.200 | 1,198,151 | +0.05(+0.97%) |
Sep 09, 2022 | 5.350 | 5.460 | 5.105 | 5.150 | 815,576 | -0.15(-2.83%) |
Sep 08, 2022 | 5.170 | 5.405 | 5.000 | 5.300 | 966,141 | +0.04(+0.76%) |
Sep 07, 2022 | 4.860 | 5.340 | 4.815 | 5.260 | 1,505,493 | +0.40(+8.23%) |
Sep 06, 2022 | 5.300 | 5.430 | 4.560 | 4.860 | 2,330,479 | -0.79(-13.98%) |
Sep 02, 2022 | 6.030 | 6.040 | 5.625 | 5.650 | 586,521 | -0.26(-4.40%) |
Sep 01, 2022 | 6.310 | 6.310 | 5.870 | 5.910 | 637,677 | -0.49(-7.66%) |
Aug 31, 2022 | 6.640 | 6.680 | 6.260 | 6.400 | 391,709 | -0.17(-2.59%) |
Aug 30, 2022 | 6.860 | 6.950 | 6.480 | 6.570 | 342,129 | -0.21(-3.10%) |
Aug 29, 2022 | 7.320 | 7.320 | 6.770 | 6.780 | 498,345 | -0.61(-8.25%) |
Aug 26, 2022 | 7.780 | 7.810 | 7.310 | 7.390 | 315,598 | -0.33(-4.27%) |
Aug 25, 2022 | 7.750 | 7.925 | 7.571 | 7.720 | 230,534 | +0.05(+0.65%) |
Aug 24, 2022 | 7.540 | 7.758 | 7.470 | 7.670 | 232,584 | +0.10(+1.32%) |
Aug 23, 2022 | 7.670 | 7.760 | 7.470 | 7.570 | 269,541 | -0.08(-1.05%) |
Aug 22, 2022 | 7.920 | 8.130 | 7.550 | 7.650 | 422,924 | -0.35(-4.37%) |
Aug 19, 2022 | 8.480 | 8.480 | 7.980 | 8.000 | 240,494 | -0.58(-6.76%) |
Aug 18, 2022 | 8.520 | 8.650 | 8.410 | 8.580 | 202,466 | -0.04(-0.46%) |
Aug 17, 2022 | 8.670 | 8.880 | 8.560 | 8.620 | 244,225 | -0.23(-2.60%) |
Aug 16, 2022 | 9.160 | 9.160 | 8.590 | 8.850 | 353,475 | -0.41(-4.43%) |
Aug 15, 2022 | 8.770 | 9.470 | 8.770 | 9.260 | 533,252 | +0.20(+2.21%) |
Aug 12, 2022 | 7.990 | 9.470 | 7.990 | 9.060 | 1,083,923 | +1.14(+14.39%) |
Aug 11, 2022 | 8.030 | 8.380 | 7.830 | 7.920 | 446,858 | +0.09(+1.15%) |
Aug 10, 2022 | 7.790 | 7.890 | 7.470 | 7.830 | 465,848 | +0.28(+3.71%) |
Aug 09, 2022 | 7.390 | 8.540 | 7.010 | 7.550 | 1,187,666 | -0.73(-8.82%) |
Aug 08, 2022 | 7.870 | 8.370 | 7.870 | 8.280 | 501,463 | +0.52(+6.70%) |
Aug 05, 2022 | 7.850 | 8.381 | 7.510 | 7.760 | 343,485 | -0.04(-0.51%) |
Aug 04, 2022 | 8.080 | 8.570 | 7.770 | 7.800 | 545,868 | -0.15(-1.89%) |
Aug 03, 2022 | 7.560 | 8.020 | 7.500 | 7.950 | 454,169 | +0.55(+7.43%) |
Aug 02, 2022 | 7.170 | 7.525 | 6.980 | 7.400 | 591,343 | +0.19(+2.64%) |
Aug 01, 2022 | 7.340 | 7.740 | 7.130 | 7.210 | 710,994 | -0.19(-2.57%) |
Jul 29, 2022 | 7.720 | 7.720 | 7.161 | 7.400 | 579,707 | -0.41(-5.25%) |
Jul 28, 2022 | 7.850 | 7.940 | 7.430 | 7.810 | 275,903 | -0.04(-0.51%) |
Jul 27, 2022 | 7.570 | 7.889 | 7.350 | 7.850 | 471,393 | +0.35(+4.67%) |
Jul 26, 2022 | 7.540 | 7.730 | 7.320 | 7.500 | 362,589 | -0.18(-2.34%) |
Jul 25, 2022 | 7.620 | 7.980 | 7.360 | 7.680 | 441,199 | +0.20(+2.67%) |
Jul 22, 2022 | 7.920 | 7.930 | 7.375 | 7.480 | 361,259 | -0.41(-5.20%) |
Jul 21, 2022 | 7.810 | 8.220 | 7.652 | 7.890 | 350,760 | -0.02(-0.25%) |
Jul 20, 2022 | 7.790 | 8.200 | 7.730 | 7.910 | 376,803 | +0.11(+1.41%) |
Jul 19, 2022 | 7.700 | 7.930 | 7.680 | 7.800 | 286,558 | +0.17(+2.23%) |
Jul 18, 2022 | 7.860 | 7.900 | 7.526 | 7.630 | 395,835 | -0.11(-1.42%) |
Jul 15, 2022 | 7.730 | 7.870 | 7.420 | 7.740 | 418,433 | +0.17(+2.25%) |
Jul 14, 2022 | 7.730 | 7.910 | 7.430 | 7.570 | 300,037 | -0.27(-3.44%) |
Jul 13, 2022 | 8.400 | 8.400 | 7.705 | 7.840 | 604,755 | -0.75(-8.73%) |
Jul 12, 2022 | 8.080 | 8.730 | 8.060 | 8.590 | 548,401 | +0.53(+6.58%) |
Jul 11, 2022 | 8.820 | 8.900 | 7.830 | 8.060 | 603,075 | -0.65(-7.46%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.680 | 8.710 | 272,081 | -0.39(-4.29%) |
Jul 07, 2022 | 8.910 | 9.200 | 8.630 | 9.100 | 563,266 | +0.17(+1.90%) |
Jul 06, 2022 | 9.410 | 9.850 | 8.895 | 8.930 | 261,246 | -0.51(-5.40%) |
Jul 05, 2022 | 9.450 | 9.580 | 8.820 | 9.440 | 495,439 | -0.19(-1.97%) |
Jul 01, 2022 | 9.330 | 9.650 | 9.220 | 9.630 | 265,415 | +0.30(+3.22%) |
Jun 30, 2022 | 9.500 | 9.680 | 9.160 | 9.330 | 295,240 | -0.36(-3.72%) |
Jun 29, 2022 | 10.47 | 10.54 | 9.560 | 9.690 | 302,138 | -0.78(-7.45%) |
Jun 28, 2022 | 10.68 | 11.07 | 10.42 | 10.47 | 169,994 | -0.25(-2.33%) |
Jun 27, 2022 | 10.75 | 11.00 | 10.54 | 10.72 | 377,581 | +0.03(+0.28%) |
Jun 24, 2022 | 10.27 | 10.69 | 10.14 | 10.69 | 915,867 | +0.55(+5.42%) |
Jun 23, 2022 | 9.730 | 10.15 | 9.730 | 10.14 | 490,286 | +0.40(+4.11%) |
Jun 22, 2022 | 9.300 | 9.770 | 9.120 | 9.740 | 341,280 | +0.24(+2.53%) |
Jun 21, 2022 | 9.260 | 9.690 | 9.200 | 9.500 | 338,357 | +0.34(+3.71%) |
Jun 17, 2022 | 9.210 | 9.680 | 9.150 | 9.160 | 408,929 | +0.12(+1.33%) |
Jun 16, 2022 | 9.250 | 9.452 | 8.980 | 9.040 | 339,554 | -0.57(-5.93%) |
Jun 15, 2022 | 9.360 | 9.850 | 9.240 | 9.610 | 369,770 | +0.39(+4.23%) |
Jun 14, 2022 | 9.390 | 9.569 | 9.060 | 9.220 | 229,755 | -0.09(-0.97%) |
Jun 13, 2022 | 10.14 | 10.26 | 9.275 | 9.310 | 408,178 | -1.16(-11.08%) |
Jun 10, 2022 | 10.64 | 10.71 | 10.30 | 10.47 | 269,006 | -0.35(-3.23%) |
Jun 09, 2022 | 11.14 | 11.14 | 10.78 | 10.82 | 334,965 | -0.40(-3.57%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.05 | 11.22 | 363,526 | -0.11(-0.97%) |
Jun 07, 2022 | 11.17 | 11.48 | 10.85 | 11.33 | 391,470 | +0.03(+0.27%) |
Jun 06, 2022 | 10.78 | 11.87 | 10.64 | 11.30 | 619,534 | +0.74(+7.01%) |
Jun 03, 2022 | 10.79 | 10.79 | 10.31 | 10.56 | 318,001 | -0.52(-4.69%) |
Jun 02, 2022 | 10.42 | 11.16 | 10.33 | 11.08 | 334,198 | +0.72(+6.95%) |
Jun 01, 2022 | 10.63 | 10.63 | 10.11 | 10.36 | 418,445 | -0.14(-1.33%) |
May 31, 2022 | 10.79 | 11.36 | 10.49 | 10.50 | 1,160,901 | -0.48(-4.37%) |
May 27, 2022 | 10.59 | 11.02 | 10.49 | 10.98 | 262,505 | +0.47(+4.47%) |
May 26, 2022 | 10.42 | 10.57 | 9.965 | 10.51 | 355,749 | +0.29(+2.84%) |
May 25, 2022 | 9.910 | 10.34 | 9.814 | 10.22 | 239,733 | +0.32(+3.23%) |
May 24, 2022 | 9.840 | 9.910 | 9.530 | 9.900 | 243,779 | -0.11(-1.10%) |
May 23, 2022 | 10.13 | 10.13 | 9.641 | 10.01 | 294,009 | -0.02(-0.20%) |
May 20, 2022 | 10.90 | 10.90 | 9.860 | 10.03 | 414,761 | -0.67(-6.26%) |
May 19, 2022 | 10.68 | 10.78 | 10.05 | 10.70 | 567,219 | +0.21(+2.00%) |
May 18, 2022 | 11.05 | 11.37 | 10.32 | 10.49 | 515,414 | -0.64(-5.75%) |
May 17, 2022 | 11.50 | 11.78 | 10.96 | 11.13 | 494,952 | -0.09(-0.80%) |
May 16, 2022 | 11.91 | 12.18 | 11.18 | 11.22 | 502,924 | -0.78(-6.50%) |
May 13, 2022 | 11.04 | 12.21 | 10.91 | 12.00 | 775,511 | +1.03(+9.39%) |
May 12, 2022 | 10.20 | 10.98 | 10.11 | 10.97 | 561,391 | +0.52(+4.98%) |
May 11, 2022 | 10.59 | 10.93 | 10.30 | 10.45 | 506,660 | -0.14(-1.32%) |
May 10, 2022 | 11.86 | 12.55 | 10.41 | 10.59 | 1,010,033 | -1.23(-10.41%) |
May 09, 2022 | 10.88 | 11.85 | 10.32 | 11.82 | 1,276,777 | +0.74(+6.68%) |
May 06, 2022 | 10.76 | 11.46 | 10.62 | 11.08 | 885,217 | -0.07(-0.63%) |
May 05, 2022 | 10.10 | 11.83 | 9.910 | 11.15 | 2,949,584 | +0.80(+7.73%) |
May 04, 2022 | 8.400 | 11.48 | 8.360 | 10.35 | 8,309,976 | +2.06(+24.85%) |
May 03, 2022 | 8.340 | 8.850 | 8.120 | 8.290 | 722,030 | -0.16(-1.89%) |
May 02, 2022 | 8.090 | 8.470 | 7.890 | 8.450 | 763,651 | +0.40(+4.97%) |
Apr 29, 2022 | 8.560 | 8.820 | 7.990 | 8.050 | 668,943 | -0.66(-7.58%) |
Apr 28, 2022 | 8.320 | 8.910 | 8.035 | 8.710 | 514,304 | +0.40(+4.81%) |
Apr 27, 2022 | 8.600 | 8.800 | 8.210 | 8.310 | 422,909 | -0.38(-4.37%) |
Apr 26, 2022 | 8.810 | 9.070 | 8.540 | 8.690 | 430,452 | -0.27(-3.01%) |
Apr 25, 2022 | 8.410 | 8.980 | 8.410 | 8.960 | 454,633 | +0.46(+5.41%) |
Apr 22, 2022 | 8.450 | 8.610 | 8.220 | 8.500 | 545,444 | +0.06(+0.71%) |
Apr 21, 2022 | 8.830 | 9.210 | 8.325 | 8.440 | 538,486 | -0.25(-2.88%) |
Apr 20, 2022 | 9.020 | 9.394 | 8.475 | 8.690 | 594,344 | -0.37(-4.08%) |
Apr 19, 2022 | 8.990 | 9.490 | 8.770 | 9.060 | 516,049 | +0.03(+0.33%) |
Apr 18, 2022 | 9.310 | 9.310 | 8.670 | 9.030 | 489,193 | -0.37(-3.94%) |
Apr 14, 2022 | 9.890 | 9.900 | 9.280 | 9.400 | 546,932 | -0.54(-5.43%) |
Apr 13, 2022 | 9.900 | 10.31 | 9.750 | 9.940 | 352,336 | -0.04(-0.40%) |
Apr 12, 2022 | 10.44 | 10.67 | 9.900 | 9.980 | 375,171 | -0.30(-2.92%) |
Apr 11, 2022 | 10.73 | 10.88 | 10.25 | 10.28 | 321,695 | -0.52(-4.81%) |
Apr 08, 2022 | 11.28 | 11.35 | 10.75 | 10.80 | 303,546 | -0.48(-4.26%) |
Apr 07, 2022 | 11.59 | 11.61 | 10.94 | 11.28 | 307,528 | -0.10(-0.88%) |
Apr 06, 2022 | 11.63 | 11.77 | 11.11 | 11.38 | 364,466 | -0.44(-3.72%) |
Apr 05, 2022 | 12.57 | 12.67 | 11.80 | 11.82 | 451,134 | -0.71(-5.67%) |
Apr 04, 2022 | 12.19 | 12.53 | 11.78 | 12.53 | 381,417 | +0.43(+3.55%) |
Apr 01, 2022 | 12.41 | 12.63 | 11.66 | 12.10 | 581,903 | -0.31(-2.50%) |
Mar 31, 2022 | 12.48 | 12.58 | 12.16 | 12.41 | 373,334 | -0.05(-0.40%) |
Mar 30, 2022 | 12.90 | 13.00 | 12.25 | 12.46 | 590,802 | -0.49(-3.78%) |
Mar 29, 2022 | 12.67 | 13.13 | 12.63 | 12.95 | 285,578 | +0.57(+4.60%) |
Mar 28, 2022 | 12.30 | 12.64 | 12.09 | 12.38 | 333,711 | +0.20(+1.64%) |
Mar 25, 2022 | 12.41 | 12.54 | 11.82 | 12.18 | 340,754 | -0.29(-2.33%) |
Mar 24, 2022 | 12.89 | 12.95 | 12.33 | 12.47 | 457,694 | -0.32(-2.50%) |
Mar 23, 2022 | 12.74 | 13.46 | 12.50 | 12.79 | 433,044 | -0.30(-2.29%) |
Mar 22, 2022 | 12.61 | 13.35 | 12.61 | 13.09 | 491,641 | +0.54(+4.30%) |
Mar 21, 2022 | 12.57 | 12.87 | 12.17 | 12.55 | 553,264 | -0.69(-5.21%) |
Mar 18, 2022 | 12.53 | 13.26 | 12.53 | 13.24 | 691,515 | +0.25(+1.92%) |
Mar 17, 2022 | 12.25 | 13.14 | 12.12 | 12.99 | 648,344 | +0.57(+4.59%) |
Mar 16, 2022 | 10.63 | 12.43 | 10.60 | 12.42 | 1,100,662 | +2.11(+20.47%) |
Mar 15, 2022 | 9.680 | 10.55 | 9.680 | 10.31 | 638,733 | +0.52(+5.31%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.590 | 9.790 | 521,941 | -0.48(-4.67%) |
Mar 11, 2022 | 11.25 | 11.29 | 10.27 | 10.27 | 530,384 | -0.83(-7.48%) |
Mar 10, 2022 | 11.05 | 11.17 | 10.68 | 11.10 | 892,494 | -0.25(-2.20%) |
Mar 09, 2022 | 12.14 | 12.14 | 11.14 | 11.35 | 1,528,829 | -0.07(-0.61%) |
Mar 08, 2022 | 11.67 | 11.91 | 11.25 | 11.42 | 698,668 | -0.32(-2.73%) |
Mar 07, 2022 | 11.65 | 12.16 | 11.37 | 11.74 | 593,835 | +0.16(+1.38%) |
Mar 04, 2022 | 11.59 | 11.89 | 11.20 | 11.58 | 830,498 | +0.03(+0.26%) |
Mar 03, 2022 | 12.95 | 12.96 | 11.37 | 11.55 | 853,024 | -1.40(-10.81%) |
Mar 02, 2022 | 12.28 | 12.99 | 11.51 | 12.95 | 1,486,353 | -0.32(-2.41%) |
Mar 01, 2022 | 11.68 | 13.49 | 10.27 | 13.27 | 3,219,322 | -2.27(-14.61%) |
Feb 28, 2022 | 15.07 | 15.68 | 14.91 | 15.54 | 484,860 | +0.25(+1.64%) |
Feb 25, 2022 | 15.16 | 15.63 | 14.99 | 15.29 | 458,209 | -0.14(-0.91%) |
Feb 24, 2022 | 12.15 | 15.57 | 12.10 | 15.43 | 1,175,515 | +2.27(+17.25%) |
Feb 23, 2022 | 13.68 | 13.89 | 13.08 | 13.16 | 688,226 | -0.38(-2.81%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.43 | 13.54 | 861,112 | -1.00(-6.88%) |
Feb 18, 2022 | 14.54 | 0 | -0.20(-1.36%) | |||
Feb 17, 2022 | 15.02 | 15.16 | 14.50 | 14.74 | 502,311 | -0.50(-3.28%) |
Feb 16, 2022 | 15.68 | 15.68 | 15.11 | 15.24 | 445,983 | -0.56(-3.54%) |
Feb 15, 2022 | 15.65 | 15.98 | 15.35 | 15.80 | 505,933 | +0.51(+3.34%) |
Feb 14, 2022 | 15.95 | 15.95 | 14.99 | 15.29 | 774,636 | -0.53(-3.35%) |
Feb 11, 2022 | 16.47 | 17.08 | 15.71 | 15.82 | 545,325 | -0.59(-3.60%) |
Feb 10, 2022 | 17.48 | 18.18 | 16.37 | 16.41 | 686,988 | -1.33(-7.50%) |
Feb 09, 2022 | 18.24 | 18.49 | 17.56 | 17.74 | 621,449 | -0.37(-2.04%) |
Feb 08, 2022 | 16.70 | 18.20 | 15.91 | 18.11 | 1,693,559 | -0.30(-1.63%) |
Feb 07, 2022 | 19.05 | 19.16 | 18.16 | 18.41 | 471,579 | -0.59(-3.11%) |
Feb 04, 2022 | 18.76 | 19.17 | 18.30 | 19.00 | 463,759 | +0.31(+1.66%) |
Feb 03, 2022 | 20.64 | 18.54 | 18.69 | 534,669 | -1.86(-9.05%) | |
Feb 02, 2022 | 21.83 | 21.83 | 20.21 | 20.55 | 450,591 | -1.11(-5.12%) |
Feb 01, 2022 | 22.00 | 22.25 | 20.85 | 21.66 | 558,987 | -0.19(-0.87%) |
Jan 31, 2022 | 21.52 | 21.85 | 512,061 | +0.28(+1.30%) | ||
Jan 28, 2022 | 21.04 | 21.90 | 20.76 | 21.57 | 344,132 | +0.51(+2.42%) |
Jan 27, 2022 | 21.56 | 21.70 | 20.73 | 21.06 | 296,764 | -0.06(-0.28%) |
Jan 26, 2022 | 22.32 | 22.32 | 20.85 | 21.12 | 484,025 | -0.74(-3.39%) |
Jan 25, 2022 | 22.12 | 22.39 | 21.13 | 21.86 | 503,792 | -0.73(-3.23%) |
Jan 24, 2022 | 21.79 | 23.09 | 21.00 | 22.59 | 879,799 | +0.45(+2.03%) |
Jan 21, 2022 | 22.99 | 23.01 | 22.07 | 22.14 | 274,259 | -1.12(-4.82%) |
Jan 20, 2022 | 22.59 | 24.29 | 22.59 | 23.26 | 267,497 | +0.83(+3.70%) |
Jan 19, 2022 | 22.97 | 23.73 | 22.42 | 22.43 | 450,411 | -0.51(-2.22%) |
Jan 18, 2022 | 23.79 | 23.98 | 22.73 | 22.94 | 561,623 | -2.28(-9.04%) |
Jan 14, 2022 | 25.22 | 0 | -0.75(-2.89%) | |||
Jan 13, 2022 | 25.92 | 26.50 | 25.66 | 25.97 | 297,414 | +0.34(+1.33%) |
Jan 12, 2022 | 26.09 | 26.18 | 25.14 | 25.63 | 356,443 | -0.09(-0.35%) |
Jan 11, 2022 | 25.90 | 26.40 | 25.39 | 25.72 | 451,182 | -0.51(-1.94%) |
Jan 10, 2022 | 24.14 | 26.46 | 23.11 | 26.23 | 780,237 | +1.90(+7.81%) |
Jan 07, 2022 | 22.00 | 24.57 | 21.02 | 24.33 | 816,845 | +2.23(+10.09%) |
Jan 06, 2022 | 24.99 | 25.32 | 22.09 | 22.10 | 1,082,042 | -3.39(-13.30%) |
Jan 05, 2022 | 25.85 | 27.89 | 25.22 | 25.49 | 421,864 | -1.95(-7.11%) |
Jan 04, 2022 | 26.81 | 27.50 | 26.39 | 27.44 | 290,795 | +0.59(+2.20%) |
Jan 03, 2022 | 25.96 | 26.98 | 25.11 | 26.85 | 323,795 | +1.35(+5.29%) |
Dec 31, 2021 | 25.53 | 26.24 | 25.18 | 25.50 | 404,084 | -0.11(-0.43%) |
Dec 30, 2021 | 25.18 | 26.35 | 25.18 | 25.61 | 349,924 | +0.24(+0.95%) |
Dec 29, 2021 | 25.56 | 25.89 | 25.10 | 25.37 | 263,590 | -0.37(-1.44%) |
Dec 28, 2021 | 25.61 | 26.59 | 25.56 | 25.74 | 320,910 | -0.05(-0.19%) |
Dec 27, 2021 | 26.87 | 26.96 | 25.66 | 25.79 | 354,491 | -1.06(-3.95%) |
Dec 23, 2021 | 26.65 | 27.48 | 26.14 | 26.85 | 358,143 | +0.10(+0.37%) |
Dec 22, 2021 | 26.55 | 26.80 | 25.92 | 26.75 | 238,898 | +0.17(+0.64%) |
Dec 21, 2021 | 26.18 | 26.93 | 26.02 | 26.58 | 423,982 | +0.70(+2.70%) |
Dec 20, 2021 | 25.57 | 26.02 | 24.61 | 25.88 | 614,077 | -0.40(-1.52%) |
Dec 17, 2021 | 24.14 | 26.42 | 24.00 | 26.28 | 1,859,246 | +2.13(+8.82%) |
Dec 16, 2021 | 25.00 | 25.17 | 23.88 | 24.15 | 430,042 | -0.61(-2.46%) |
Dec 15, 2021 | 25.25 | 25.25 | 23.64 | 24.76 | 528,288 | -0.26(-1.04%) |
Dec 14, 2021 | 24.55 | 25.72 | 24.00 | 25.02 | 375,321 | +0.10(+0.41%) |
Dec 13, 2021 | 25.00 | 25.75 | 24.79 | 24.92 | 312,093 | -0.72(-2.81%) |
Dec 10, 2021 | 25.44 | 26.50 | 25.36 | 25.64 | 413,760 | +0.51(+2.03%) |
Dec 09, 2021 | 25.82 | 26.50 | 24.92 | 25.13 | 511,100 | -1.04(-3.97%) |
Dec 08, 2021 | 25.87 | 26.97 | 25.74 | 26.17 | 400,126 | +0.39(+1.51%) |
Dec 07, 2021 | 26.09 | 26.48 | 24.88 | 25.78 | 686,575 | -0.01(-0.04%) |
Dec 06, 2021 | 23.82 | 26.01 | 23.68 | 25.79 | 764,126 | +1.97(+8.27%) |
Dec 03, 2021 | 24.11 | 24.63 | 23.43 | 23.82 | 964,947 | -0.44(-1.82%) |
Dec 02, 2021 | 21.79 | 24.49 | 21.78 | 24.26 | 1,307,694 | +3.13(+14.82%) |