Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.070 | 7.310 | 7.070 | 7.190 | 1,274,818 | -0.02(-0.28%) |
Dec 29, 2022 | 6.890 | 7.210 | 6.870 | 7.210 | 1,221,994 | +0.37(+5.41%) |
Dec 28, 2022 | 6.920 | 7.080 | 6.820 | 6.840 | 2,001,386 | -0.02(-0.29%) |
Dec 27, 2022 | 6.920 | 7.035 | 6.745 | 6.860 | 1,303,276 | -0.12(-1.72%) |
Dec 23, 2022 | 7.010 | 7.090 | 6.742 | 6.980 | 1,647,463 | -0.03(-0.43%) |
Dec 22, 2022 | 7.460 | 7.520 | 6.790 | 7.010 | 3,304,062 | -0.52(-6.91%) |
Dec 21, 2022 | 7.080 | 7.825 | 7.030 | 7.530 | 2,841,568 | +0.32(+4.44%) |
Dec 20, 2022 | 7.060 | 7.360 | 7.060 | 7.210 | 2,536,803 | -0.01(-0.14%) |
Dec 19, 2022 | 7.560 | 7.560 | 7.180 | 7.220 | 2,278,982 | -0.28(-3.73%) |
Dec 16, 2022 | 7.550 | 7.745 | 7.445 | 7.500 | 1,631,335 | -0.26(-3.35%) |
Dec 15, 2022 | 7.780 | 7.965 | 7.580 | 7.760 | 2,568,399 | -0.22(-2.76%) |
Dec 14, 2022 | 7.920 | 8.135 | 7.790 | 7.980 | 2,232,041 | -0.04(-0.50%) |
Dec 13, 2022 | 8.610 | 8.680 | 7.865 | 8.020 | 1,824,023 | -0.07(-0.87%) |
Dec 12, 2022 | 7.880 | 8.090 | 7.710 | 8.090 | 1,582,822 | +0.09(+1.12%) |
Dec 09, 2022 | 8.110 | 8.210 | 7.995 | 8.000 | 1,318,492 | -0.12(-1.48%) |
Dec 08, 2022 | 8.040 | 8.290 | 8.040 | 8.120 | 1,366,113 | +0.11(+1.37%) |
Dec 07, 2022 | 8.230 | 8.355 | 7.985 | 8.010 | 1,774,749 | -0.33(-3.96%) |
Dec 06, 2022 | 8.680 | 8.720 | 8.200 | 8.340 | 1,675,789 | -0.32(-3.70%) |
Dec 05, 2022 | 8.770 | 9.145 | 8.610 | 8.660 | 1,985,147 | -0.26(-2.91%) |
Dec 02, 2022 | 8.670 | 8.965 | 8.470 | 8.920 | 1,937,183 | -0.03(-0.34%) |
Dec 01, 2022 | 8.850 | 9.235 | 8.850 | 8.950 | 1,864,812 | +0.01(+0.11%) |
Nov 30, 2022 | 8.850 | 8.960 | 8.510 | 8.940 | 1,745,607 | +0.18(+2.05%) |
Nov 29, 2022 | 8.440 | 8.805 | 8.430 | 8.760 | 1,595,092 | +0.33(+3.91%) |
Nov 28, 2022 | 8.650 | 8.780 | 8.390 | 8.430 | 1,335,563 | -0.35(-3.99%) |
Nov 25, 2022 | 8.770 | 8.930 | 8.700 | 8.780 | 954,841 | +0.02(+0.23%) |
Nov 23, 2022 | 8.510 | 8.800 | 8.450 | 8.760 | 1,128,319 | +0.25(+2.94%) |
Nov 22, 2022 | 8.400 | 8.595 | 8.275 | 8.510 | 1,712,796 | +0.11(+1.31%) |
Nov 21, 2022 | 8.450 | 8.560 | 8.230 | 8.400 | 2,064,295 | -0.12(-1.41%) |
Nov 18, 2022 | 8.740 | 8.770 | 8.470 | 8.520 | 1,987,697 | -0.08(-0.93%) |
Nov 17, 2022 | 8.480 | 8.645 | 8.270 | 8.600 | 2,017,975 | -0.07(-0.81%) |
Nov 16, 2022 | 8.820 | 8.860 | 8.560 | 8.670 | 3,120,502 | -1.37(-13.65%) |
Nov 15, 2022 | 9.920 | 10.28 | 9.850 | 10.04 | 3,045,897 | +0.53(+5.57%) |
Nov 14, 2022 | 9.410 | 9.660 | 9.225 | 9.510 | 3,379,650 | +0.24(+2.59%) |
Nov 11, 2022 | 9.210 | 9.398 | 8.815 | 9.270 | 3,834,914 | +0.52(+5.94%) |
Nov 10, 2022 | 8.190 | 8.790 | 8.180 | 8.750 | 3,296,283 | +1.07(+13.93%) |
Nov 09, 2022 | 8.070 | 8.090 | 7.665 | 7.680 | 1,937,995 | -0.48(-5.88%) |
Nov 08, 2022 | 8.040 | 8.293 | 7.920 | 8.160 | 3,206,413 | +0.33(+4.21%) |
Nov 07, 2022 | 8.130 | 8.140 | 7.700 | 7.830 | 3,726,822 | -0.20(-2.49%) |
Nov 04, 2022 | 8.120 | 8.315 | 7.905 | 8.030 | 2,842,140 | +0.13(+1.65%) |
Nov 03, 2022 | 7.490 | 8.080 | 7.385 | 7.900 | 3,619,303 | +0.16(+2.07%) |
Nov 02, 2022 | 8.070 | 8.255 | 7.700 | 7.740 | 4,692,226 | -0.33(-4.09%) |
Nov 01, 2022 | 8.480 | 8.555 | 8.060 | 8.070 | 3,679,143 | +0.01(+0.12%) |
Oct 31, 2022 | 8.150 | 8.230 | 7.895 | 8.060 | 3,356,678 | +0.11(+1.38%) |
Oct 28, 2022 | 7.660 | 7.965 | 7.600 | 7.950 | 2,206,165 | +0.20(+2.58%) |
Oct 27, 2022 | 7.880 | 8.030 | 7.730 | 7.750 | 1,836,346 | -0.01(-0.13%) |
Oct 26, 2022 | 7.690 | 8.160 | 7.690 | 7.760 | 2,216,238 | +0.04(+0.52%) |
Oct 25, 2022 | 7.340 | 7.770 | 7.330 | 7.720 | 1,767,872 | +0.39(+5.32%) |
Oct 24, 2022 | 7.320 | 7.370 | 7.060 | 7.330 | 1,789,943 | +0.03(+0.41%) |
Oct 21, 2022 | 7.050 | 7.320 | 6.940 | 7.300 | 1,926,847 | +0.19(+2.67%) |
Oct 20, 2022 | 6.880 | 7.370 | 6.880 | 7.110 | 2,457,417 | +0.25(+3.64%) |
Oct 19, 2022 | 7.110 | 7.225 | 6.800 | 6.860 | 2,695,718 | -0.30(-4.19%) |
Oct 18, 2022 | 6.830 | 7.300 | 6.830 | 7.160 | 5,525,833 | +0.70(+10.84%) |
Oct 17, 2022 | 6.490 | 6.605 | 6.375 | 6.460 | 2,512,039 | +0.12(+1.89%) |
Oct 14, 2022 | 6.450 | 6.580 | 6.225 | 6.340 | 3,867,205 | +0.03(+0.48%) |
Oct 13, 2022 | 6.160 | 6.465 | 6.050 | 6.310 | 5,699,589 | -0.15(-2.32%) |
Oct 12, 2022 | 5.820 | 6.520 | 5.775 | 6.460 | 4,641,524 | +0.59(+10.05%) |
Oct 11, 2022 | 5.660 | 5.960 | 5.430 | 5.870 | 3,606,562 | +0.23(+4.08%) |
Oct 10, 2022 | 5.970 | 6.030 | 5.475 | 5.640 | 2,774,487 | -0.36(-6.00%) |
Oct 07, 2022 | 6.080 | 6.190 | 5.840 | 6.000 | 3,538,402 | -0.20(-3.23%) |
Oct 06, 2022 | 6.460 | 6.730 | 6.200 | 6.200 | 3,428,784 | -0.35(-5.34%) |
Oct 05, 2022 | 6.600 | 6.700 | 6.355 | 6.550 | 4,099,937 | -0.32(-4.66%) |
Oct 04, 2022 | 6.180 | 6.915 | 6.180 | 6.870 | 6,751,351 | +0.87(+14.50%) |
Oct 03, 2022 | 6.260 | 6.270 | 5.800 | 6.000 | 3,298,010 | -0.19(-3.07%) |
Sep 30, 2022 | 7.530 | 7.640 | 6.190 | 6.190 | 4,968,072 | -1.85(-23.01%) |
Sep 29, 2022 | 8.380 | 8.415 | 7.935 | 8.040 | 2,611,532 | -0.51(-5.96%) |
Sep 28, 2022 | 8.020 | 8.580 | 7.960 | 8.550 | 2,123,647 | +0.50(+6.21%) |
Sep 27, 2022 | 8.020 | 8.330 | 7.885 | 8.050 | 2,206,760 | +0.28(+3.60%) |
Sep 26, 2022 | 7.800 | 8.200 | 7.760 | 7.770 | 3,028,108 | -0.09(-1.15%) |
Sep 23, 2022 | 8.050 | 8.190 | 7.670 | 7.860 | 3,176,430 | -0.64(-7.53%) |
Sep 22, 2022 | 8.590 | 8.740 | 8.290 | 8.500 | 3,488,065 | -0.08(-0.93%) |
Sep 21, 2022 | 9.050 | 9.090 | 8.570 | 8.580 | 2,948,790 | -0.61(-6.64%) |
Sep 20, 2022 | 9.590 | 9.680 | 9.180 | 9.190 | 1,994,418 | -0.33(-3.47%) |
Sep 19, 2022 | 9.400 | 9.815 | 9.380 | 9.520 | 1,336,009 | +0.01(+0.11%) |
Sep 16, 2022 | 9.440 | 9.535 | 9.230 | 9.510 | 2,665,648 | -0.15(-1.55%) |
Sep 15, 2022 | 9.230 | 9.890 | 9.230 | 9.660 | 2,780,220 | +0.33(+3.54%) |
Sep 14, 2022 | 8.970 | 9.350 | 8.800 | 9.330 | 2,199,563 | +0.25(+2.75%) |
Sep 13, 2022 | 8.960 | 9.300 | 8.870 | 9.080 | 1,985,460 | -0.37(-3.92%) |
Sep 12, 2022 | 9.410 | 9.610 | 9.275 | 9.450 | 1,590,797 | +0.18(+1.94%) |
Sep 09, 2022 | 9.150 | 9.350 | 9.110 | 9.270 | 1,489,291 | +0.30(+3.34%) |
Sep 08, 2022 | 8.510 | 8.980 | 8.475 | 8.970 | 2,055,634 | +0.20(+2.28%) |
Sep 07, 2022 | 8.360 | 8.790 | 8.360 | 8.770 | 1,872,430 | +0.34(+4.03%) |
Sep 06, 2022 | 8.510 | 8.660 | 8.180 | 8.430 | 1,774,709 | +0.05(+0.60%) |
Sep 02, 2022 | 8.550 | 8.650 | 8.290 | 8.380 | 2,014,822 | +0.04(+0.48%) |
Sep 01, 2022 | 8.250 | 8.340 | 7.980 | 8.340 | 2,370,024 | -0.13(-1.53%) |
Aug 31, 2022 | 8.860 | 8.900 | 8.470 | 8.470 | 2,044,829 | -0.24(-2.76%) |
Aug 30, 2022 | 8.960 | 9.200 | 8.535 | 8.710 | 2,041,065 | -0.09(-1.02%) |
Aug 29, 2022 | 8.710 | 8.960 | 8.630 | 8.800 | 1,478,372 | -0.10(-1.12%) |
Aug 26, 2022 | 9.390 | 9.620 | 8.881 | 8.900 | 2,448,708 | -0.49(-5.22%) |
Aug 25, 2022 | 9.180 | 9.510 | 9.125 | 9.390 | 2,447,583 | +0.39(+4.33%) |
Aug 24, 2022 | 8.470 | 9.057 | 8.470 | 9.000 | 2,694,416 | +0.41(+4.77%) |
Aug 23, 2022 | 8.530 | 8.750 | 8.520 | 8.590 | 1,823,535 | +0.13(+1.54%) |
Aug 22, 2022 | 8.570 | 8.670 | 8.425 | 8.460 | 2,028,835 | -0.47(-5.26%) |
Aug 19, 2022 | 9.150 | 9.255 | 8.790 | 8.930 | 2,248,198 | -0.57(-6.00%) |
Aug 18, 2022 | 9.550 | 9.550 | 9.260 | 9.500 | 1,723,723 | -0.12(-1.25%) |
Aug 17, 2022 | 9.900 | 9.900 | 9.462 | 9.620 | 2,401,610 | -0.53(-5.22%) |
Aug 16, 2022 | 9.630 | 10.28 | 9.470 | 10.15 | 2,493,522 | +0.40(+4.10%) |
Aug 15, 2022 | 9.560 | 9.815 | 9.495 | 9.750 | 1,683,766 | +0.00(+0.00%) |
Aug 12, 2022 | 9.740 | 9.815 | 9.525 | 9.750 | 1,776,083 | +0.15(+1.56%) |
Aug 11, 2022 | 9.910 | 10.00 | 9.530 | 9.600 | 2,196,678 | +0.18(+1.91%) |
Aug 10, 2022 | 8.950 | 9.666 | 8.950 | 9.420 | 3,136,095 | +0.85(+9.92%) |
Aug 09, 2022 | 8.830 | 8.880 | 8.413 | 8.570 | 2,676,917 | -0.55(-6.03%) |
Aug 08, 2022 | 9.100 | 9.505 | 9.090 | 9.120 | 2,526,280 | +0.20(+2.24%) |
Aug 05, 2022 | 8.660 | 9.150 | 8.610 | 8.920 | 2,955,993 | +0.02(+0.22%) |
Aug 04, 2022 | 8.890 | 9.040 | 8.720 | 8.900 | 2,670,339 | +0.00(+0.00%) |
Aug 03, 2022 | 8.590 | 8.925 | 8.570 | 8.900 | 3,508,096 | +0.41(+4.83%) |
Aug 02, 2022 | 7.850 | 8.715 | 7.820 | 8.490 | 4,459,087 | +0.40(+4.94%) |
Aug 01, 2022 | 8.030 | 8.125 | 7.740 | 8.090 | 2,699,139 | -0.09(-1.10%) |
Jul 29, 2022 | 8.160 | 8.250 | 7.910 | 8.180 | 1,653,167 | -0.01(-0.12%) |
Jul 28, 2022 | 8.010 | 8.400 | 7.700 | 8.190 | 2,829,876 | +0.25(+3.15%) |
Jul 27, 2022 | 7.900 | 7.990 | 7.615 | 7.940 | 3,271,843 | +0.32(+4.20%) |
Jul 26, 2022 | 7.990 | 8.020 | 7.600 | 7.620 | 3,063,217 | -0.52(-6.39%) |
Jul 25, 2022 | 8.190 | 8.240 | 7.870 | 8.140 | 2,565,575 | -0.09(-1.09%) |
Jul 22, 2022 | 8.760 | 8.840 | 8.140 | 8.230 | 2,873,630 | -0.51(-5.84%) |
Jul 21, 2022 | 8.540 | 8.770 | 8.385 | 8.740 | 3,883,869 | -0.92(-9.52%) |
Jul 20, 2022 | 9.080 | 9.700 | 9.060 | 9.660 | 3,981,676 | +0.50(+5.46%) |
Jul 19, 2022 | 8.930 | 9.220 | 8.880 | 9.160 | 3,421,575 | +0.50(+5.77%) |
Jul 18, 2022 | 8.470 | 9.040 | 8.470 | 8.660 | 4,575,628 | +0.35(+4.21%) |
Jul 15, 2022 | 8.060 | 8.310 | 7.860 | 8.310 | 2,601,094 | +0.46(+5.86%) |
Jul 14, 2022 | 7.890 | 8.037 | 7.770 | 7.850 | 2,775,364 | -0.27(-3.33%) |
Jul 13, 2022 | 7.810 | 8.189 | 7.750 | 8.120 | 2,750,079 | -0.09(-1.10%) |
Jul 12, 2022 | 7.660 | 8.335 | 7.660 | 8.210 | 4,967,764 | +0.48(+6.21%) |
Jul 11, 2022 | 8.130 | 8.160 | 7.720 | 7.730 | 2,427,086 | -0.49(-5.96%) |
Jul 08, 2022 | 8.390 | 8.560 | 8.130 | 8.220 | 3,160,945 | -0.24(-2.84%) |
Jul 07, 2022 | 8.100 | 8.550 | 8.100 | 8.460 | 3,761,346 | +0.46(+5.75%) |
Jul 06, 2022 | 8.390 | 8.620 | 7.930 | 8.000 | 4,100,920 | -0.49(-5.77%) |
Jul 05, 2022 | 7.800 | 8.525 | 7.478 | 8.490 | 5,874,239 | +0.35(+4.30%) |
Jul 01, 2022 | 7.840 | 8.215 | 7.810 | 8.140 | 5,348,773 | +0.24(+3.04%) |
Jun 30, 2022 | 7.860 | 8.055 | 7.430 | 7.900 | 4,844,891 | -0.22(-2.71%) |
Jun 29, 2022 | 8.610 | 8.690 | 7.880 | 8.120 | 5,925,365 | -1.29(-13.71%) |
Jun 28, 2022 | 9.500 | 10.02 | 9.385 | 9.410 | 3,231,132 | -0.20(-2.08%) |
Jun 27, 2022 | 9.760 | 9.810 | 9.290 | 9.610 | 3,455,819 | -0.25(-2.54%) |
Jun 24, 2022 | 8.910 | 9.860 | 8.690 | 9.860 | 3,700,360 | +1.10(+12.56%) |
Jun 23, 2022 | 8.700 | 8.840 | 8.425 | 8.760 | 2,853,283 | +0.00(+0.00%) |
Jun 22, 2022 | 8.520 | 8.979 | 8.440 | 8.760 | 2,870,485 | +0.00(+0.00%) |
Jun 21, 2022 | 8.810 | 8.930 | 8.621 | 8.760 | 3,231,145 | +0.02(+0.23%) |
Jun 17, 2022 | 8.200 | 8.795 | 8.010 | 8.740 | 3,176,875 | +0.75(+9.39%) |
Jun 16, 2022 | 8.630 | 8.650 | 7.945 | 7.990 | 4,076,772 | -1.01(-11.22%) |
Jun 15, 2022 | 8.820 | 9.190 | 8.725 | 9.000 | 5,214,424 | +0.31(+3.57%) |
Jun 14, 2022 | 9.000 | 9.230 | 8.590 | 8.690 | 4,763,261 | -0.39(-4.30%) |
Jun 13, 2022 | 9.610 | 9.650 | 9.005 | 9.080 | 4,685,662 | -1.08(-10.63%) |
Jun 10, 2022 | 10.60 | 11.04 | 10.15 | 10.16 | 4,060,290 | -0.68(-6.27%) |
Jun 09, 2022 | 11.85 | 11.86 | 10.83 | 10.84 | 3,912,131 | -1.13(-9.44%) |
Jun 08, 2022 | 12.33 | 12.56 | 11.97 | 11.97 | 3,834,332 | -0.91(-7.07%) |
Jun 07, 2022 | 12.48 | 12.89 | 12.34 | 12.88 | 1,410,932 | +0.16(+1.26%) |
Jun 06, 2022 | 12.78 | 12.88 | 12.45 | 12.72 | 1,850,379 | +0.14(+1.11%) |
Jun 03, 2022 | 12.70 | 12.90 | 12.44 | 12.58 | 1,458,483 | -0.47(-3.60%) |
Jun 02, 2022 | 12.50 | 13.06 | 12.45 | 13.05 | 1,723,077 | +0.55(+4.40%) |
Jun 01, 2022 | 12.93 | 13.11 | 12.21 | 12.50 | 2,514,855 | -0.36(-2.80%) |
May 31, 2022 | 12.82 | 13.10 | 12.71 | 12.86 | 2,546,647 | -0.08(-0.62%) |
May 27, 2022 | 12.36 | 12.94 | 12.36 | 12.94 | 2,358,141 | +0.66(+5.37%) |
May 26, 2022 | 11.47 | 12.49 | 11.45 | 12.28 | 2,583,848 | +0.91(+8.00%) |
May 25, 2022 | 10.85 | 11.46 | 10.81 | 11.37 | 2,883,279 | +0.42(+3.84%) |
May 24, 2022 | 11.96 | 11.98 | 10.78 | 10.95 | 4,207,143 | -1.28(-10.47%) |
May 23, 2022 | 12.22 | 12.32 | 11.74 | 12.23 | 3,196,513 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.96 | 11.84 | 12.23 | 3,269,154 | -0.42(-3.32%) |
May 19, 2022 | 12.66 | 12.95 | 12.55 | 12.65 | 3,277,888 | -0.24(-1.86%) |
May 18, 2022 | 13.49 | 13.75 | 12.75 | 12.89 | 3,227,572 | -0.96(-6.93%) |
May 17, 2022 | 13.54 | 13.95 | 13.39 | 13.85 | 2,397,665 | +0.70(+5.32%) |
May 16, 2022 | 13.31 | 13.50 | 13.09 | 13.15 | 2,791,762 | -0.16(-1.20%) |
May 13, 2022 | 12.61 | 13.52 | 12.61 | 13.31 | 3,070,774 | +0.95(+7.69%) |
May 12, 2022 | 12.42 | 12.89 | 11.93 | 12.36 | 4,880,804 | -0.29(-2.29%) |
May 11, 2022 | 13.31 | 13.71 | 12.63 | 12.65 | 4,004,399 | -0.51(-3.88%) |
May 10, 2022 | 13.64 | 13.83 | 12.81 | 13.16 | 3,568,510 | +0.10(+0.77%) |
May 09, 2022 | 14.29 | 14.33 | 13.00 | 13.06 | 4,004,420 | -1.58(-10.79%) |
May 06, 2022 | 15.02 | 15.14 | 14.31 | 14.64 | 3,335,326 | -0.51(-3.37%) |
May 05, 2022 | 15.92 | 16.16 | 14.98 | 15.15 | 3,616,893 | -1.20(-7.34%) |
May 04, 2022 | 16.04 | 16.36 | 15.40 | 16.35 | 2,787,276 | +0.19(+1.18%) |
May 03, 2022 | 16.15 | 16.32 | 15.75 | 16.16 | 3,049,005 | +0.33(+2.08%) |
May 02, 2022 | 15.77 | 15.96 | 15.29 | 15.83 | 2,239,446 | +0.04(+0.25%) |
Apr 29, 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 2,106,712 | -0.48(-2.95%) |
Apr 28, 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 2,204,940 | +0.35(+2.20%) |
Apr 27, 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 2,744,814 | -0.05(-0.31%) |
Apr 26, 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 2,881,117 | -1.23(-7.15%) |
Apr 25, 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 3,106,329 | +0.00(+0.00%) |
Apr 22, 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 2,446,699 | -0.68(-3.80%) |
Apr 21, 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 2,336,017 | -0.18(-1.00%) |
Apr 20, 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 2,278,664 | -0.24(-1.31%) |
Apr 19, 2022 | 17.60 | 18.41 | 17.58 | 18.30 | 2,369,974 | +0.69(+3.92%) |
Apr 18, 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 1,345,459 | -0.42(-2.33%) |
Apr 14, 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 1,756,760 | +0.17(+0.95%) |
Apr 13, 2022 | 17.22 | 17.98 | 17.22 | 17.86 | 2,189,817 | +0.87(+5.12%) |
Apr 12, 2022 | 17.22 | 17.39 | 16.86 | 16.99 | 2,083,604 | -0.04(-0.23%) |
Apr 11, 2022 | 16.68 | 17.45 | 16.55 | 17.03 | 2,776,928 | +0.22(+1.31%) |
Apr 08, 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 2,097,090 | -0.35(-2.04%) |
Apr 07, 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 3,222,962 | -0.26(-1.49%) |
Apr 06, 2022 | 18.14 | 18.16 | 17.26 | 17.42 | 3,085,897 | -1.04(-5.63%) |
Apr 05, 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 4,042,718 | +0.49(+2.73%) |
Apr 04, 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 2,059,235 | -0.28(-1.53%) |
Apr 01, 2022 | 18.42 | 18.52 | 17.95 | 18.25 | 2,585,504 | -0.02(-0.11%) |
Mar 31, 2022 | 17.72 | 18.54 | 17.62 | 18.27 | 3,707,684 | +0.52(+2.93%) |
Mar 30, 2022 | 17.80 | 18.11 | 17.68 | 17.75 | 2,759,480 | -0.42(-2.31%) |
Mar 29, 2022 | 18.24 | 18.60 | 18.00 | 18.17 | 2,472,851 | +0.46(+2.60%) |
Mar 28, 2022 | 17.10 | 17.73 | 16.97 | 17.71 | 2,552,950 | +0.87(+5.17%) |
Mar 25, 2022 | 16.87 | 17.11 | 16.71 | 16.84 | 4,151,798 | -0.15(-0.88%) |
Mar 24, 2022 | 16.80 | 17.00 | 16.43 | 16.99 | 2,571,887 | +0.13(+0.77%) |
Mar 23, 2022 | 17.36 | 17.48 | 16.83 | 16.86 | 1,761,822 | -0.70(-3.99%) |
Mar 22, 2022 | 17.25 | 17.82 | 17.03 | 17.56 | 2,522,403 | +0.07(+0.40%) |
Mar 21, 2022 | 17.71 | 17.71 | 17.18 | 17.49 | 2,451,663 | -0.48(-2.67%) |
Mar 18, 2022 | 17.29 | 18.04 | 17.26 | 17.97 | 3,040,301 | +0.23(+1.30%) |
Mar 17, 2022 | 17.41 | 17.75 | 17.03 | 17.74 | 2,991,170 | -0.33(-1.83%) |
Mar 16, 2022 | 17.08 | 18.11 | 16.90 | 18.07 | 5,119,424 | +1.28(+7.62%) |
Mar 15, 2022 | 16.23 | 16.94 | 16.23 | 16.79 | 3,501,364 | +0.84(+5.27%) |
Mar 14, 2022 | 16.15 | 16.64 | 15.76 | 15.95 | 3,347,398 | -0.09(-0.56%) |
Mar 11, 2022 | 16.67 | 16.78 | 16.02 | 16.04 | 2,718,267 | -0.29(-1.78%) |
Mar 10, 2022 | 15.70 | 16.87 | 15.62 | 16.33 | 4,336,376 | +0.24(+1.49%) |
Mar 09, 2022 | 15.73 | 16.48 | 15.71 | 16.09 | 4,762,057 | +1.35(+9.16%) |
Mar 08, 2022 | 14.48 | 15.33 | 13.89 | 14.74 | 5,377,598 | +0.49(+3.44%) |
Mar 07, 2022 | 15.86 | 16.04 | 14.24 | 14.25 | 5,124,799 | -1.61(-10.15%) |
Mar 04, 2022 | 16.36 | 16.63 | 15.68 | 15.86 | 4,683,271 | -1.07(-6.32%) |
Mar 03, 2022 | 17.93 | 18.26 | 16.84 | 16.93 | 2,821,478 | -0.78(-4.40%) |
Mar 02, 2022 | 17.68 | 18.09 | 17.38 | 17.71 | 3,528,153 | +0.37(+2.13%) |
Mar 01, 2022 | 18.42 | 18.45 | 17.11 | 17.34 | 4,147,271 | -1.43(-7.62%) |
Feb 28, 2022 | 19.12 | 19.25 | 18.44 | 18.77 | 4,330,966 | -0.87(-4.43%) |
Feb 25, 2022 | 19.20 | 19.64 | 18.87 | 19.64 | 3,173,797 | +0.64(+3.37%) |
Feb 24, 2022 | 17.65 | 19.07 | 17.46 | 19.00 | 4,701,267 | +0.20(+1.06%) |
Feb 23, 2022 | 20.16 | 20.31 | 18.79 | 18.80 | 3,326,491 | -0.99(-5.00%) |
Feb 22, 2022 | 19.96 | 20.48 | 19.64 | 19.79 | 3,290,088 | -0.66(-3.23%) |
Feb 18, 2022 | 20.45 | 0 | -0.31(-1.49%) | |||
Feb 17, 2022 | 21.29 | 21.48 | 20.64 | 20.76 | 1,778,019 | -0.86(-3.98%) |
Feb 16, 2022 | 21.25 | 21.97 | 21.16 | 21.62 | 3,249,657 | +0.32(+1.50%) |
Feb 15, 2022 | 20.76 | 21.37 | 20.65 | 21.30 | 2,663,333 | +1.36(+6.82%) |
Feb 14, 2022 | 20.51 | 21.02 | 19.84 | 19.94 | 3,175,684 | -0.67(-3.25%) |
Feb 11, 2022 | 21.59 | 21.99 | 20.50 | 20.61 | 3,786,095 | -0.85(-3.96%) |
Feb 10, 2022 | 21.22 | 22.12 | 21.06 | 21.46 | 2,844,326 | -0.03(-0.14%) |
Feb 09, 2022 | 21.08 | 21.59 | 21.02 | 21.49 | 2,804,986 | +0.67(+3.22%) |
Feb 08, 2022 | 20.02 | 20.84 | 19.83 | 20.82 | 2,852,463 | +0.99(+4.99%) |
Feb 07, 2022 | 18.67 | 20.00 | 18.65 | 19.83 | 2,931,257 | +1.33(+7.19%) |
Feb 04, 2022 | 18.42 | 18.68 | 18.13 | 18.50 | 2,607,196 | -0.28(-1.49%) |
Feb 03, 2022 | 19.00 | 18.78 | 18.78 | 1,780,787 | -0.57(-2.95%) | |
Feb 02, 2022 | 19.18 | 19.68 | 18.95 | 19.35 | 2,776,617 | -0.12(-0.62%) |
Feb 01, 2022 | 18.62 | 19.57 | 18.55 | 19.47 | 3,615,367 | +1.05(+5.70%) |
Jan 31, 2022 | 17.42 | 18.48 | 18.42 | 3,852,400 | +0.86(+4.90%) | |
Jan 28, 2022 | 17.76 | 17.81 | 16.85 | 17.56 | 3,278,217 | -0.08(-0.45%) |
Jan 27, 2022 | 18.88 | 19.09 | 17.50 | 17.64 | 3,410,793 | -1.05(-5.62%) |
Jan 26, 2022 | 18.92 | 19.41 | 18.50 | 18.69 | 2,792,244 | +0.16(+0.86%) |
Jan 25, 2022 | 17.74 | 18.71 | 17.55 | 18.53 | 2,928,450 | +0.37(+2.04%) |
Jan 24, 2022 | 17.72 | 18.18 | 16.86 | 18.16 | 3,940,454 | -0.26(-1.41%) |
Jan 21, 2022 | 19.05 | 19.10 | 18.34 | 18.42 | 2,436,192 | -0.81(-4.21%) |
Jan 20, 2022 | 19.60 | 20.25 | 19.17 | 19.23 | 1,663,339 | -0.37(-1.89%) |
Jan 19, 2022 | 20.19 | 20.19 | 19.56 | 19.60 | 1,740,302 | -0.59(-2.92%) |
Jan 18, 2022 | 20.59 | 20.83 | 20.15 | 20.19 | 1,851,563 | -0.83(-3.95%) |
Jan 14, 2022 | 21.02 | 0 | +0.09(+0.43%) | |||
Jan 13, 2022 | 20.50 | 21.29 | 20.47 | 20.93 | 2,067,727 | +0.53(+2.60%) |
Jan 12, 2022 | 20.38 | 20.59 | 20.05 | 20.40 | 1,655,915 | +0.15(+0.74%) |
Jan 11, 2022 | 19.70 | 20.44 | 19.55 | 20.25 | 1,799,555 | +0.47(+2.38%) |
Jan 10, 2022 | 20.28 | 20.41 | 19.39 | 19.78 | 2,235,666 | -0.39(-1.93%) |
Jan 07, 2022 | 19.73 | 20.53 | 19.57 | 20.17 | 2,306,934 | +0.65(+3.33%) |
Jan 06, 2022 | 19.93 | 20.29 | 19.47 | 19.52 | 2,560,084 | -0.08(-0.41%) |
Jan 05, 2022 | 20.23 | 20.49 | 19.49 | 19.60 | 2,341,412 | -0.48(-2.39%) |
Jan 04, 2022 | 20.31 | 20.60 | 19.89 | 20.08 | 3,561,902 | +0.50(+2.55%) |