Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.12 | 12.14 | 11.76 | 11.87 | 30,908 | -0.21(-1.78%) |
Dec 29, 2022 | 11.91 | 12.41 | 11.80 | 12.08 | 32,014 | +0.08(+0.67%) |
Dec 28, 2022 | 11.73 | 12.22 | 11.73 | 12.00 | 34,069 | +0.27(+2.30%) |
Dec 27, 2022 | 12.46 | 12.47 | 11.70 | 11.73 | 24,850 | -0.81(-6.46%) |
Dec 23, 2022 | 12.77 | 12.83 | 12.28 | 12.54 | 40,988 | -0.22(-1.72%) |
Dec 22, 2022 | 12.76 | 12.84 | 12.57 | 12.76 | 27,582 | +0.06(+0.47%) |
Dec 21, 2022 | 12.80 | 12.84 | 12.50 | 12.70 | 29,935 | +0.00(+0.00%) |
Dec 20, 2022 | 12.63 | 12.81 | 12.52 | 12.70 | 35,782 | +0.00(+0.00%) |
Dec 19, 2022 | 12.79 | 12.89 | 12.34 | 12.70 | 60,539 | -0.21(-1.63%) |
Dec 16, 2022 | 12.67 | 12.95 | 12.61 | 12.91 | 22,917 | +0.10(+0.78%) |
Dec 15, 2022 | 12.75 | 12.81 | 12.59 | 12.81 | 34,790 | +0.07(+0.55%) |
Dec 14, 2022 | 12.64 | 12.99 | 12.59 | 12.74 | 20,227 | +0.10(+0.79%) |
Dec 13, 2022 | 12.52 | 12.64 | 12.30 | 12.64 | 72,605 | +0.14(+1.12%) |
Dec 12, 2022 | 13.03 | 13.13 | 12.26 | 12.50 | 100,004 | -1.36(-9.81%) |
Dec 09, 2022 | 12.50 | 14.00 | 12.50 | 13.86 | 52,029 | +1.45(+11.68%) |
Dec 08, 2022 | 12.21 | 12.66 | 12.07 | 12.41 | 43,152 | +0.19(+1.55%) |
Dec 07, 2022 | 12.32 | 12.48 | 12.05 | 12.22 | 38,907 | -0.26(-2.08%) |
Dec 06, 2022 | 13.09 | 13.10 | 12.26 | 12.48 | 19,660 | -0.62(-4.73%) |
Dec 05, 2022 | 13.43 | 13.96 | 13.10 | 13.10 | 50,039 | -0.33(-2.46%) |
Dec 02, 2022 | 13.50 | 13.61 | 13.25 | 13.43 | 38,238 | -0.31(-2.26%) |
Dec 01, 2022 | 13.84 | 13.99 | 13.57 | 13.74 | 14,175 | -0.26(-1.86%) |
Nov 30, 2022 | 13.94 | 14.06 | 13.56 | 14.00 | 18,159 | +0.00(+0.00%) |
Nov 29, 2022 | 13.96 | 14.10 | 13.71 | 14.00 | 6,983 | +0.07(+0.50%) |
Nov 28, 2022 | 13.86 | 14.09 | 13.66 | 13.93 | 15,703 | +0.06(+0.43%) |
Nov 25, 2022 | 13.80 | 14.30 | 13.80 | 13.87 | 7,119 | +0.17(+1.24%) |
Nov 23, 2022 | 13.60 | 13.85 | 13.60 | 13.70 | 6,161 | +0.14(+1.03%) |
Nov 22, 2022 | 13.45 | 13.61 | 13.45 | 13.56 | 11,566 | +0.01(+0.07%) |
Nov 21, 2022 | 13.40 | 13.55 | 13.30 | 13.55 | 13,053 | +0.25(+1.88%) |
Nov 18, 2022 | 13.40 | 13.55 | 13.27 | 13.30 | 6,358 | -0.10(-0.75%) |
Nov 17, 2022 | 13.03 | 13.53 | 13.03 | 13.40 | 16,824 | +0.25(+1.90%) |
Nov 16, 2022 | 13.05 | 13.25 | 13.05 | 13.15 | 29,951 | +0.15(+1.15%) |
Nov 15, 2022 | 13.33 | 13.47 | 12.99 | 13.00 | 39,223 | -0.25(-1.89%) |
Nov 14, 2022 | 13.50 | 13.50 | 13.23 | 13.25 | 11,379 | -0.25(-1.85%) |
Nov 11, 2022 | 13.14 | 13.65 | 13.14 | 13.50 | 30,023 | +0.27(+2.04%) |
Nov 10, 2022 | 13.35 | 13.70 | 13.02 | 13.23 | 27,220 | -0.12(-0.90%) |
Nov 09, 2022 | 13.32 | 13.36 | 13.16 | 13.35 | 57,242 | +0.04(+0.30%) |
Nov 08, 2022 | 13.22 | 13.55 | 13.20 | 13.31 | 16,143 | +0.09(+0.68%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.17 | 13.22 | 15,591 | +0.06(+0.46%) |
Nov 04, 2022 | 13.22 | 13.44 | 13.02 | 13.16 | 14,104 | +0.16(+1.23%) |
Nov 03, 2022 | 13.17 | 13.24 | 13.00 | 13.00 | 18,532 | -0.25(-1.89%) |
Nov 02, 2022 | 13.18 | 13.71 | 13.02 | 13.25 | 36,960 | +0.05(+0.38%) |
Nov 01, 2022 | 13.15 | 13.50 | 13.06 | 13.20 | 15,228 | +0.18(+1.38%) |
Oct 31, 2022 | 12.75 | 13.24 | 12.75 | 13.02 | 30,208 | +0.22(+1.72%) |
Oct 28, 2022 | 12.56 | 12.98 | 12.52 | 12.80 | 13,589 | +0.15(+1.19%) |
Oct 27, 2022 | 12.84 | 12.90 | 12.45 | 12.65 | 24,171 | -0.05(-0.39%) |
Oct 26, 2022 | 12.57 | 13.00 | 12.32 | 12.70 | 18,533 | +0.12(+0.95%) |
Oct 25, 2022 | 12.63 | 12.94 | 12.53 | 12.58 | 9,005 | +0.07(+0.56%) |
Oct 24, 2022 | 12.15 | 12.66 | 12.08 | 12.51 | 16,627 | +0.27(+2.21%) |
Oct 21, 2022 | 12.28 | 12.42 | 12.03 | 12.24 | 8,073 | -0.11(-0.89%) |
Oct 20, 2022 | 12.18 | 12.35 | 12.05 | 12.35 | 17,110 | +0.15(+1.23%) |
Oct 19, 2022 | 12.57 | 12.61 | 12.20 | 12.20 | 10,054 | -0.41(-3.25%) |
Oct 18, 2022 | 12.78 | 12.85 | 12.60 | 12.61 | 9,240 | +0.04(+0.32%) |
Oct 17, 2022 | 12.45 | 12.69 | 12.36 | 12.57 | 21,207 | +0.21(+1.70%) |
Oct 14, 2022 | 12.61 | 12.90 | 12.22 | 12.36 | 10,452 | -0.25(-1.98%) |
Oct 13, 2022 | 12.41 | 12.61 | 12.23 | 12.61 | 5,620 | +0.00(+0.00%) |
Oct 12, 2022 | 12.73 | 12.73 | 12.48 | 12.61 | 7,149 | +0.06(+0.48%) |
Oct 11, 2022 | 12.46 | 12.70 | 12.46 | 12.55 | 19,778 | -0.02(-0.16%) |
Oct 10, 2022 | 12.00 | 12.74 | 12.00 | 12.57 | 42,596 | +0.54(+4.49%) |
Oct 07, 2022 | 12.10 | 12.14 | 12.00 | 12.03 | 19,079 | -0.18(-1.47%) |
Oct 06, 2022 | 12.23 | 12.54 | 12.11 | 12.21 | 28,835 | +0.05(+0.41%) |
Oct 05, 2022 | 12.29 | 12.38 | 12.03 | 12.16 | 13,332 | -0.31(-2.49%) |
Oct 04, 2022 | 12.43 | 13.26 | 12.40 | 12.47 | 24,990 | +0.07(+0.56%) |
Oct 03, 2022 | 12.30 | 13.07 | 12.27 | 12.40 | 43,754 | +0.13(+1.06%) |
Sep 30, 2022 | 12.17 | 12.64 | 11.99 | 12.27 | 18,384 | +0.06(+0.49%) |
Sep 29, 2022 | 11.97 | 12.43 | 11.85 | 12.21 | 31,567 | +0.06(+0.49%) |
Sep 28, 2022 | 12.09 | 12.50 | 12.08 | 12.15 | 39,865 | +0.10(+0.83%) |
Sep 27, 2022 | 12.22 | 12.45 | 11.92 | 12.05 | 43,462 | -0.21(-1.71%) |
Sep 26, 2022 | 12.29 | 12.50 | 12.10 | 12.26 | 52,142 | -0.03(-0.24%) |
Sep 23, 2022 | 12.95 | 13.29 | 12.25 | 12.29 | 25,950 | -0.85(-6.47%) |
Sep 22, 2022 | 13.00 | 13.34 | 12.53 | 13.14 | 40,701 | +0.03(+0.23%) |
Sep 21, 2022 | 13.27 | 13.29 | 13.09 | 13.11 | 26,169 | -0.22(-1.65%) |
Sep 20, 2022 | 13.59 | 13.60 | 13.12 | 13.33 | 26,546 | -0.27(-1.99%) |
Sep 19, 2022 | 14.13 | 14.40 | 13.60 | 13.60 | 29,897 | -0.91(-6.27%) |
Sep 16, 2022 | 14.90 | 14.90 | 14.01 | 14.51 | 21,525 | -0.44(-2.94%) |
Sep 15, 2022 | 15.01 | 15.37 | 14.76 | 14.95 | 14,694 | -0.13(-0.86%) |
Sep 14, 2022 | 15.00 | 15.31 | 14.85 | 15.08 | 15,759 | +0.08(+0.53%) |
Sep 13, 2022 | 15.26 | 15.71 | 14.82 | 15.00 | 16,993 | -0.40(-2.60%) |
Sep 12, 2022 | 15.18 | 15.66 | 14.95 | 15.40 | 29,480 | +0.37(+2.46%) |
Sep 09, 2022 | 15.15 | 15.29 | 14.50 | 15.03 | 90,254 | +0.03(+0.20%) |
Sep 08, 2022 | 15.00 | 15.14 | 14.85 | 15.00 | 16,802 | -0.04(-0.27%) |
Sep 07, 2022 | 15.04 | 15.34 | 15.04 | 15.04 | 17,845 | -0.13(-0.86%) |
Sep 06, 2022 | 15.73 | 15.76 | 15.05 | 15.17 | 19,616 | -0.31(-2.00%) |
Sep 02, 2022 | 15.99 | 15.99 | 15.32 | 15.48 | 15,111 | -0.24(-1.53%) |
Sep 01, 2022 | 16.21 | 16.39 | 15.72 | 15.72 | 24,546 | -0.65(-3.97%) |
Aug 31, 2022 | 16.00 | 16.71 | 16.00 | 16.37 | 29,423 | +0.38(+2.38%) |
Aug 30, 2022 | 16.07 | 16.56 | 15.80 | 15.99 | 21,778 | +0.13(+0.82%) |
Aug 29, 2022 | 15.71 | 16.52 | 15.53 | 15.86 | 70,687 | +0.25(+1.60%) |
Aug 26, 2022 | 16.94 | 16.94 | 15.55 | 15.61 | 22,148 | -1.44(-8.45%) |
Aug 25, 2022 | 17.08 | 17.18 | 16.76 | 17.05 | 18,219 | -0.13(-0.76%) |
Aug 24, 2022 | 17.19 | 17.30 | 17.04 | 17.18 | 8,847 | +0.13(+0.76%) |
Aug 23, 2022 | 17.19 | 17.23 | 17.00 | 17.05 | 8,165 | +0.05(+0.29%) |
Aug 22, 2022 | 17.52 | 17.72 | 17.00 | 17.00 | 16,786 | -0.86(-4.82%) |
Aug 19, 2022 | 18.07 | 18.15 | 17.67 | 17.86 | 5,315 | -0.26(-1.43%) |
Aug 18, 2022 | 17.65 | 18.25 | 17.65 | 18.12 | 11,699 | +0.23(+1.29%) |
Aug 17, 2022 | 17.95 | 18.56 | 17.57 | 17.89 | 12,863 | -0.34(-1.87%) |
Aug 16, 2022 | 18.60 | 18.60 | 18.00 | 18.23 | 19,538 | -0.17(-0.92%) |
Aug 15, 2022 | 17.48 | 18.71 | 17.48 | 18.40 | 42,568 | +0.44(+2.45%) |
Aug 12, 2022 | 17.22 | 18.00 | 17.00 | 17.96 | 39,479 | +0.81(+4.72%) |
Aug 11, 2022 | 17.94 | 17.94 | 17.01 | 17.15 | 13,321 | -0.35(-2.00%) |
Aug 10, 2022 | 17.33 | 18.18 | 17.04 | 17.50 | 33,762 | +0.48(+2.82%) |
Aug 09, 2022 | 17.62 | 17.87 | 17.00 | 17.02 | 12,488 | -0.74(-4.17%) |
Aug 08, 2022 | 18.14 | 18.27 | 17.37 | 17.76 | 34,724 | -0.17(-0.95%) |
Aug 05, 2022 | 17.46 | 17.99 | 17.19 | 17.93 | 14,379 | +0.42(+2.40%) |
Aug 04, 2022 | 18.01 | 18.76 | 17.51 | 17.51 | 15,739 | -0.50(-2.78%) |
Aug 03, 2022 | 18.27 | 18.74 | 18.01 | 18.01 | 34,134 | +0.00(+0.00%) |
Aug 02, 2022 | 17.60 | 18.24 | 17.52 | 18.01 | 20,186 | +0.24(+1.35%) |
Aug 01, 2022 | 17.79 | 17.97 | 17.00 | 17.77 | 52,250 | +0.02(+0.11%) |
Jul 29, 2022 | 17.27 | 17.75 | 17.16 | 17.75 | 18,596 | +0.68(+3.98%) |
Jul 28, 2022 | 16.33 | 17.49 | 15.81 | 17.07 | 66,619 | +0.80(+4.92%) |
Jul 27, 2022 | 16.43 | 16.92 | 16.16 | 16.27 | 21,462 | +0.13(+0.81%) |
Jul 26, 2022 | 16.59 | 16.81 | 16.14 | 16.14 | 7,594 | -0.66(-3.93%) |
Jul 25, 2022 | 16.16 | 17.00 | 16.16 | 16.80 | 25,223 | +0.85(+5.33%) |
Jul 22, 2022 | 15.61 | 15.97 | 15.50 | 15.95 | 17,042 | +0.42(+2.70%) |
Jul 21, 2022 | 15.35 | 15.76 | 15.22 | 15.53 | 26,157 | +0.03(+0.19%) |
Jul 20, 2022 | 15.65 | 16.05 | 15.29 | 15.50 | 29,506 | -0.26(-1.65%) |
Jul 19, 2022 | 15.96 | 16.59 | 15.69 | 15.76 | 55,613 | +0.07(+0.45%) |
Jul 18, 2022 | 16.00 | 16.70 | 15.69 | 15.69 | 45,603 | -0.31(-1.94%) |
Jul 15, 2022 | 15.25 | 16.00 | 15.25 | 16.00 | 46,008 | +0.75(+4.92%) |
Jul 14, 2022 | 14.86 | 15.25 | 14.86 | 15.25 | 17,147 | +0.27(+1.80%) |
Jul 13, 2022 | 14.64 | 15.17 | 14.64 | 14.98 | 21,937 | +0.25(+1.70%) |
Jul 12, 2022 | 15.11 | 15.43 | 14.57 | 14.73 | 12,851 | -0.25(-1.67%) |
Jul 11, 2022 | 15.15 | 15.37 | 14.90 | 14.98 | 42,439 | -0.36(-2.35%) |
Jul 08, 2022 | 15.64 | 16.00 | 15.34 | 15.34 | 18,235 | -0.29(-1.86%) |
Jul 07, 2022 | 15.38 | 15.93 | 15.09 | 15.63 | 23,092 | +0.18(+1.17%) |
Jul 06, 2022 | 15.65 | 15.93 | 15.37 | 15.45 | 46,690 | -0.40(-2.52%) |
Jul 05, 2022 | 15.08 | 16.00 | 14.95 | 15.85 | 29,272 | +0.90(+6.02%) |
Jul 01, 2022 | 15.20 | 15.30 | 14.95 | 14.95 | 16,398 | -0.29(-1.90%) |
Jun 30, 2022 | 14.56 | 15.24 | 14.53 | 15.24 | 16,422 | +0.21(+1.40%) |
Jun 29, 2022 | 15.74 | 15.77 | 15.02 | 15.03 | 17,661 | -0.62(-3.96%) |
Jun 28, 2022 | 15.91 | 16.15 | 15.56 | 15.65 | 14,167 | -0.14(-0.89%) |
Jun 27, 2022 | 15.85 | 15.95 | 15.65 | 15.79 | 27,123 | +0.08(+0.51%) |
Jun 24, 2022 | 15.39 | 15.93 | 15.39 | 15.71 | 22,456 | +0.49(+3.22%) |
Jun 23, 2022 | 15.24 | 15.71 | 15.22 | 15.22 | 15,075 | +0.04(+0.26%) |
Jun 22, 2022 | 14.60 | 15.27 | 14.60 | 15.18 | 43,032 | +0.52(+3.55%) |
Jun 21, 2022 | 15.10 | 15.43 | 14.66 | 14.66 | 38,645 | -0.09(-0.61%) |
Jun 17, 2022 | 15.10 | 15.38 | 14.75 | 14.75 | 20,523 | -0.16(-1.07%) |
Jun 16, 2022 | 15.34 | 15.34 | 14.81 | 14.91 | 17,062 | -0.59(-3.81%) |
Jun 15, 2022 | 14.93 | 15.98 | 14.83 | 15.50 | 30,573 | +0.56(+3.75%) |
Jun 14, 2022 | 15.27 | 15.37 | 14.70 | 14.94 | 31,281 | -0.33(-2.16%) |
Jun 13, 2022 | 16.50 | 16.81 | 15.00 | 15.27 | 39,285 | -1.23(-7.45%) |
Jun 10, 2022 | 16.26 | 16.91 | 15.82 | 16.50 | 25,677 | +0.07(+0.43%) |
Jun 09, 2022 | 17.01 | 17.21 | 16.32 | 16.43 | 25,362 | -0.77(-4.48%) |
Jun 08, 2022 | 17.25 | 17.47 | 17.00 | 17.20 | 6,946 | -0.05(-0.29%) |
Jun 07, 2022 | 17.03 | 17.50 | 17.01 | 17.25 | 20,687 | +0.17(+1.00%) |
Jun 06, 2022 | 17.53 | 17.65 | 17.02 | 17.08 | 22,460 | -0.35(-2.01%) |
Jun 03, 2022 | 17.01 | 17.60 | 16.81 | 17.43 | 12,331 | +0.44(+2.59%) |
Jun 02, 2022 | 15.76 | 17.43 | 15.76 | 16.99 | 19,499 | +0.82(+5.07%) |
Jun 01, 2022 | 16.62 | 16.66 | 16.00 | 16.17 | 29,663 | -0.38(-2.30%) |
May 31, 2022 | 16.15 | 16.58 | 15.85 | 16.55 | 18,715 | +0.40(+2.48%) |
May 27, 2022 | 15.89 | 16.46 | 15.89 | 16.15 | 23,074 | +0.39(+2.47%) |
May 26, 2022 | 15.33 | 16.02 | 15.17 | 15.76 | 25,472 | +0.39(+2.54%) |
May 25, 2022 | 14.75 | 15.44 | 14.75 | 15.37 | 11,588 | +0.69(+4.70%) |
May 24, 2022 | 15.61 | 15.88 | 14.68 | 14.68 | 35,255 | -1.20(-7.56%) |
May 23, 2022 | 16.34 | 16.34 | 15.65 | 15.88 | 40,129 | +0.12(+0.76%) |
May 20, 2022 | 16.30 | 16.40 | 15.69 | 15.76 | 24,943 | -0.54(-3.31%) |
May 19, 2022 | 16.19 | 16.67 | 16.16 | 16.30 | 14,984 | +0.08(+0.49%) |
May 18, 2022 | 16.49 | 16.76 | 16.22 | 16.22 | 14,289 | -0.42(-2.52%) |
May 17, 2022 | 16.44 | 16.81 | 16.24 | 16.64 | 39,066 | +0.59(+3.68%) |
May 16, 2022 | 15.98 | 16.46 | 15.93 | 16.05 | 35,390 | -0.14(-0.86%) |
May 13, 2022 | 15.78 | 16.32 | 15.78 | 16.19 | 20,898 | +0.68(+4.38%) |
May 12, 2022 | 15.95 | 16.06 | 15.38 | 15.51 | 22,811 | -0.49(-3.06%) |
May 11, 2022 | 16.12 | 16.70 | 15.75 | 16.00 | 24,917 | -0.28(-1.72%) |
May 10, 2022 | 16.85 | 17.10 | 15.80 | 16.28 | 66,155 | -0.24(-1.45%) |
May 09, 2022 | 15.79 | 16.83 | 15.58 | 16.52 | 113,414 | +1.65(+11.10%) |
May 06, 2022 | 14.75 | 15.21 | 14.53 | 14.87 | 15,995 | +0.06(+0.41%) |
May 05, 2022 | 16.00 | 16.01 | 14.69 | 14.81 | 23,153 | -1.12(-7.03%) |
May 04, 2022 | 15.55 | 15.93 | 15.30 | 15.93 | 22,359 | +0.39(+2.51%) |
May 03, 2022 | 15.20 | 15.98 | 15.03 | 15.54 | 32,563 | +0.20(+1.30%) |
May 02, 2022 | 14.96 | 15.77 | 14.64 | 15.34 | 41,334 | +0.24(+1.59%) |
Apr 29, 2022 | 16.10 | 16.21 | 14.86 | 15.10 | 29,382 | -1.13(-6.96%) |
Apr 28, 2022 | 15.87 | 16.26 | 15.27 | 16.23 | 25,511 | +0.74(+4.78%) |
Apr 27, 2022 | 15.38 | 16.01 | 15.38 | 15.49 | 27,491 | -0.02(-0.13%) |
Apr 26, 2022 | 15.82 | 16.06 | 15.32 | 15.51 | 27,715 | -0.52(-3.24%) |
Apr 25, 2022 | 16.22 | 16.27 | 14.93 | 16.03 | 60,200 | -0.24(-1.48%) |
Apr 22, 2022 | 16.70 | 16.93 | 16.26 | 16.27 | 22,513 | -0.35(-2.11%) |
Apr 21, 2022 | 17.66 | 17.68 | 16.56 | 16.62 | 44,845 | -1.05(-5.94%) |
Apr 20, 2022 | 17.65 | 17.90 | 17.44 | 17.67 | 26,188 | +0.02(+0.11%) |
Apr 19, 2022 | 17.58 | 17.67 | 17.27 | 17.65 | 29,924 | +0.03(+0.17%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.33 | 17.62 | 26,755 | -0.66(-3.61%) |
Apr 14, 2022 | 17.88 | 18.35 | 17.70 | 18.28 | 21,241 | +0.52(+2.93%) |
Apr 13, 2022 | 17.71 | 17.92 | 17.58 | 17.76 | 28,638 | +0.05(+0.28%) |
Apr 12, 2022 | 17.37 | 17.98 | 17.37 | 17.71 | 20,350 | +0.37(+2.13%) |
Apr 11, 2022 | 17.25 | 17.79 | 17.16 | 17.34 | 26,723 | -0.22(-1.25%) |
Apr 08, 2022 | 17.67 | 17.79 | 17.21 | 17.56 | 26,698 | -0.07(-0.40%) |
Apr 07, 2022 | 17.90 | 18.18 | 17.35 | 17.63 | 23,948 | -0.30(-1.67%) |
Apr 06, 2022 | 18.84 | 18.84 | 17.88 | 17.93 | 44,012 | -0.91(-4.83%) |
Apr 05, 2022 | 19.05 | 19.25 | 18.61 | 18.84 | 25,402 | -0.21(-1.10%) |
Apr 04, 2022 | 19.38 | 19.50 | 19.05 | 19.05 | 55,045 | -0.14(-0.73%) |
Apr 01, 2022 | 19.11 | 19.38 | 18.82 | 19.19 | 24,092 | +0.25(+1.32%) |
Mar 31, 2022 | 19.41 | 19.43 | 18.62 | 18.94 | 37,142 | -0.54(-2.77%) |
Mar 30, 2022 | 19.40 | 19.73 | 19.11 | 19.48 | 29,963 | +0.17(+0.88%) |
Mar 29, 2022 | 18.74 | 19.55 | 18.61 | 19.31 | 57,266 | +0.82(+4.43%) |
Mar 28, 2022 | 18.46 | 18.66 | 17.93 | 18.49 | 23,267 | +0.00(+0.00%) |
Mar 25, 2022 | 18.57 | 18.86 | 18.24 | 18.49 | 25,733 | -0.14(-0.75%) |
Mar 24, 2022 | 18.64 | 18.74 | 18.09 | 18.63 | 30,503 | +0.16(+0.87%) |
Mar 23, 2022 | 18.38 | 18.88 | 18.00 | 18.47 | 43,300 | +0.09(+0.49%) |
Mar 22, 2022 | 17.28 | 18.38 | 17.20 | 18.38 | 52,626 | +1.32(+7.74%) |
Mar 21, 2022 | 17.71 | 17.74 | 16.85 | 17.06 | 60,957 | -0.52(-2.96%) |
Mar 18, 2022 | 17.96 | 18.15 | 17.58 | 17.58 | 25,097 | -0.38(-2.12%) |
Mar 17, 2022 | 17.25 | 18.21 | 17.25 | 17.96 | 50,510 | +0.72(+4.18%) |
Mar 16, 2022 | 16.78 | 17.46 | 16.78 | 17.24 | 31,328 | +0.63(+3.79%) |
Mar 15, 2022 | 16.48 | 16.92 | 16.21 | 16.61 | 14,257 | +0.16(+0.97%) |
Mar 14, 2022 | 16.20 | 16.66 | 16.05 | 16.45 | 21,702 | +0.40(+2.49%) |
Mar 11, 2022 | 16.09 | 16.20 | 15.86 | 16.05 | 23,718 | +0.18(+1.13%) |
Mar 10, 2022 | 16.16 | 16.45 | 15.54 | 15.87 | 42,130 | -0.66(-3.99%) |
Mar 09, 2022 | 15.84 | 16.67 | 15.51 | 16.53 | 37,626 | +1.03(+6.65%) |
Mar 08, 2022 | 16.52 | 16.52 | 15.39 | 15.50 | 54,056 | -1.06(-6.40%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.56 | 16.56 | 56,775 | -0.90(-5.15%) |
Mar 04, 2022 | 17.29 | 17.48 | 16.50 | 17.46 | 33,206 | +0.12(+0.69%) |
Mar 03, 2022 | 17.84 | 17.89 | 17.24 | 17.34 | 39,215 | -0.25(-1.42%) |
Mar 02, 2022 | 17.12 | 17.88 | 17.11 | 17.59 | 29,593 | +0.46(+2.69%) |
Mar 01, 2022 | 17.14 | 17.49 | 16.73 | 17.13 | 35,552 | -0.17(-0.98%) |
Feb 28, 2022 | 17.22 | 17.50 | 17.08 | 17.30 | 44,117 | +0.05(+0.29%) |
Feb 25, 2022 | 16.27 | 17.26 | 16.27 | 17.25 | 57,861 | +1.03(+6.35%) |
Feb 24, 2022 | 15.71 | 16.41 | 15.16 | 16.22 | 86,845 | -0.20(-1.22%) |
Feb 23, 2022 | 16.60 | 17.10 | 16.23 | 16.42 | 48,206 | -0.13(-0.79%) |
Feb 22, 2022 | 15.83 | 16.99 | 15.21 | 16.55 | 51,387 | +0.41(+2.54%) |
Feb 18, 2022 | 16.14 | 0 | -0.68(-4.04%) | |||
Feb 17, 2022 | 17.32 | 17.32 | 16.50 | 16.82 | 47,686 | -0.62(-3.56%) |
Feb 16, 2022 | 17.21 | 17.72 | 17.07 | 17.44 | 60,668 | +0.05(+0.29%) |
Feb 15, 2022 | 16.26 | 17.55 | 16.16 | 17.39 | 79,015 | +1.38(+8.62%) |
Feb 14, 2022 | 16.78 | 16.78 | 15.71 | 16.01 | 51,919 | -0.88(-5.21%) |
Feb 11, 2022 | 17.61 | 17.61 | 16.63 | 16.89 | 56,272 | -0.46(-2.65%) |
Feb 10, 2022 | 17.50 | 18.00 | 17.21 | 17.35 | 61,076 | -0.19(-1.08%) |
Feb 09, 2022 | 17.25 | 18.15 | 17.22 | 17.54 | 94,738 | +0.21(+1.21%) |
Feb 08, 2022 | 16.59 | 17.33 | 16.59 | 17.33 | 72,769 | +0.73(+4.40%) |
Feb 07, 2022 | 15.89 | 16.91 | 15.50 | 16.60 | 97,620 | +0.52(+3.23%) |
Feb 04, 2022 | 15.76 | 16.35 | 15.43 | 16.08 | 50,487 | +0.25(+1.58%) |
Feb 03, 2022 | 16.07 | 15.83 | 57,430 | -0.47(-2.88%) | ||
Feb 02, 2022 | 15.46 | 16.42 | 14.69 | 16.30 | 144,593 | +1.07(+7.03%) |
Feb 01, 2022 | 19.60 | 19.74 | 14.60 | 15.23 | 312,444 | -3.53(-18.82%) |
Jan 31, 2022 | 16.84 | 18.76 | 18.76 | 103,444 | +1.90(+11.27%) | |
Jan 28, 2022 | 17.38 | 17.70 | 16.66 | 16.86 | 44,875 | -0.71(-4.04%) |
Jan 27, 2022 | 17.80 | 18.20 | 17.05 | 17.57 | 40,871 | -0.24(-1.35%) |
Jan 26, 2022 | 18.01 | 19.00 | 17.77 | 17.81 | 81,490 | +0.07(+0.39%) |
Jan 25, 2022 | 17.36 | 17.95 | 16.68 | 17.74 | 53,447 | +0.38(+2.19%) |
Jan 24, 2022 | 17.42 | 17.72 | 16.35 | 17.36 | 101,657 | -0.04(-0.23%) |
Jan 21, 2022 | 17.33 | 17.81 | 17.00 | 17.40 | 65,114 | -0.13(-0.74%) |
Jan 20, 2022 | 17.46 | 18.29 | 17.26 | 17.53 | 75,600 | +0.08(+0.46%) |
Jan 19, 2022 | 18.58 | 18.58 | 17.24 | 17.45 | 72,486 | -0.67(-3.70%) |
Jan 18, 2022 | 19.98 | 20.00 | 17.57 | 18.12 | 201,011 | -1.93(-9.63%) |
Jan 14, 2022 | 20.05 | 0 | -0.74(-3.56%) | |||
Jan 13, 2022 | 21.01 | 21.23 | 20.43 | 20.79 | 76,465 | -0.01(-0.05%) |
Jan 12, 2022 | 20.50 | 21.10 | 19.71 | 20.80 | 154,406 | +0.48(+2.36%) |
Jan 11, 2022 | 20.11 | 20.68 | 19.71 | 20.32 | 181,715 | +0.21(+1.04%) |
Jan 10, 2022 | 19.00 | 20.44 | 18.83 | 20.11 | 184,829 | +1.77(+9.65%) |
Jan 07, 2022 | 20.18 | 20.18 | 18.17 | 18.34 | 83,924 | -1.60(-8.02%) |
Jan 06, 2022 | 19.96 | 20.48 | 19.63 | 19.94 | 72,986 | -0.15(-0.75%) |
Jan 05, 2022 | 19.55 | 20.95 | 19.46 | 20.09 | 119,111 | +0.52(+2.66%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.09 | 19.57 | 81,522 | +0.18(+0.93%) |