Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.738 | 4.777 | 4.521 | 4.536 | 479,359 | -0.28(-5.81%) |
Sep 29, 2022 | 4.893 | 4.922 | 4.680 | 4.816 | 369,461 | -0.36(-6.90%) |
Sep 28, 2022 | 4.835 | 5.202 | 4.807 | 5.173 | 618,129 | +0.06(+1.13%) |
Sep 27, 2022 | 5.327 | 5.356 | 5.018 | 5.115 | 233,997 | -0.11(-2.03%) |
Sep 26, 2022 | 5.337 | 5.395 | 5.144 | 5.221 | 254,511 | -0.34(-6.08%) |
Sep 23, 2022 | 5.781 | 5.781 | 5.423 | 5.559 | 395,257 | -0.65(-10.42%) |
Sep 22, 2022 | 6.350 | 6.350 | 6.157 | 6.205 | 121,025 | -0.24(-3.74%) |
Sep 21, 2022 | 6.668 | 6.828 | 6.408 | 6.446 | 244,874 | -0.19(-2.91%) |
Sep 20, 2022 | 6.726 | 6.726 | 6.562 | 6.639 | 92,342 | -0.30(-4.31%) |
Sep 19, 2022 | 6.755 | 6.948 | 6.717 | 6.939 | 102,283 | -0.03(-0.42%) |
Sep 16, 2022 | 6.794 | 7.025 | 6.765 | 6.968 | 98,364 | +0.17(+2.56%) |
Sep 15, 2022 | 6.958 | 7.025 | 6.775 | 6.794 | 140,815 | -0.42(-5.88%) |
Sep 14, 2022 | 7.170 | 7.315 | 7.074 | 7.218 | 82,977 | +0.20(+2.89%) |
Sep 13, 2022 | 7.354 | 7.489 | 6.992 | 7.016 | 231,436 | -0.74(-9.58%) |
Sep 12, 2022 | 7.720 | 7.904 | 7.691 | 7.759 | 280,246 | +0.17(+2.29%) |
Sep 09, 2022 | 7.363 | 7.595 | 7.363 | 7.585 | 305,262 | +0.46(+6.50%) |
Sep 08, 2022 | 7.064 | 7.141 | 6.919 | 7.122 | 251,945 | -0.24(-3.28%) |
Sep 07, 2022 | 6.948 | 7.392 | 6.948 | 7.363 | 384,838 | +0.12(+1.60%) |
Sep 06, 2022 | 7.450 | 7.450 | 7.209 | 7.247 | 109,334 | -0.41(-5.42%) |
Sep 02, 2022 | 8.048 | 8.048 | 7.595 | 7.662 | 157,325 | -0.31(-3.87%) |
Sep 01, 2022 | 8.039 | 8.039 | 7.773 | 7.971 | 140,703 | -0.55(-6.46%) |
Aug 31, 2022 | 8.734 | 8.743 | 8.512 | 8.521 | 104,993 | +0.30(+3.64%) |
Aug 30, 2022 | 8.502 | 8.521 | 8.097 | 8.222 | 88,841 | -0.03(-0.35%) |
Aug 29, 2022 | 8.251 | 8.328 | 8.135 | 8.251 | 108,957 | -0.28(-3.28%) |
Aug 26, 2022 | 9.419 | 9.419 | 8.512 | 8.531 | 140,278 | -0.76(-8.20%) |
Aug 25, 2022 | 9.052 | 9.293 | 9.010 | 9.293 | 117,148 | +0.52(+5.94%) |
Aug 24, 2022 | 8.579 | 8.859 | 8.550 | 8.772 | 60,723 | +0.16(+1.91%) |
Aug 23, 2022 | 8.512 | 8.801 | 8.473 | 8.608 | 49,423 | +0.08(+0.90%) |
Aug 22, 2022 | 8.685 | 8.685 | 8.473 | 8.531 | 84,873 | -0.50(-5.56%) |
Aug 19, 2022 | 9.235 | 9.235 | 8.946 | 9.033 | 137,293 | -0.58(-6.02%) |
Aug 18, 2022 | 9.747 | 9.747 | 9.525 | 9.612 | 169,423 | -0.26(-2.64%) |
Aug 17, 2022 | 9.892 | 10.02 | 9.728 | 9.872 | 116,177 | -0.48(-4.66%) |
Aug 16, 2022 | 10.32 | 10.45 | 10.29 | 10.35 | 62,627 | +0.03(+0.28%) |
Aug 15, 2022 | 10.35 | 10.51 | 10.30 | 10.33 | 66,606 | -0.32(-2.99%) |
Aug 12, 2022 | 10.43 | 10.65 | 10.35 | 10.64 | 47,001 | +0.41(+3.96%) |
Aug 11, 2022 | 10.59 | 10.74 | 10.20 | 10.24 | 88,097 | -0.11(-1.03%) |
Aug 10, 2022 | 10.19 | 10.36 | 10.11 | 10.35 | 53,714 | +0.39(+3.88%) |
Aug 09, 2022 | 10.14 | 10.14 | 9.944 | 9.959 | 45,235 | -0.14(-1.34%) |
Aug 08, 2022 | 10.13 | 10.32 | 10.05 | 10.09 | 62,538 | +0.14(+1.36%) |
Aug 05, 2022 | 9.930 | 10.10 | 9.882 | 9.959 | 56,718 | -0.02(-0.19%) |
Aug 04, 2022 | 9.843 | 10.01 | 9.785 | 9.978 | 50,290 | +0.15(+1.57%) |
Aug 03, 2022 | 9.650 | 9.872 | 9.554 | 9.824 | 68,608 | +0.48(+5.17%) |
Aug 02, 2022 | 9.342 | 9.621 | 9.226 | 9.342 | 106,182 | -0.22(-2.32%) |
Aug 01, 2022 | 9.525 | 9.853 | 9.370 | 9.563 | 75,295 | -0.32(-3.22%) |
Jul 29, 2022 | 9.621 | 9.901 | 9.409 | 9.882 | 116,518 | +0.01(+0.10%) |
Jul 28, 2022 | 9.612 | 9.930 | 9.496 | 9.872 | 75,692 | +0.30(+3.12%) |
Jul 27, 2022 | 9.197 | 9.631 | 9.110 | 9.573 | 72,460 | +0.55(+6.10%) |
Jul 26, 2022 | 9.168 | 9.255 | 8.989 | 9.023 | 87,487 | -0.03(-0.32%) |
Jul 25, 2022 | 9.177 | 9.231 | 9.013 | 9.052 | 62,612 | +0.13(+1.41%) |
Jul 22, 2022 | 9.110 | 9.120 | 8.820 | 8.927 | 203,272 | -0.38(-4.05%) |
Jul 21, 2022 | 9.110 | 9.313 | 8.984 | 9.303 | 237,749 | +0.44(+5.01%) |
Jul 20, 2022 | 8.811 | 8.975 | 8.734 | 8.859 | 289,893 | -0.20(-2.24%) |
Jul 19, 2022 | 8.811 | 9.091 | 8.811 | 9.062 | 157,408 | +0.62(+7.31%) |
Jul 18, 2022 | 8.714 | 8.772 | 8.386 | 8.444 | 191,089 | +0.18(+2.22%) |
Jul 15, 2022 | 8.077 | 8.270 | 7.933 | 8.261 | 110,584 | +0.38(+4.77%) |
Jul 14, 2022 | 7.817 | 7.923 | 7.469 | 7.884 | 186,767 | -0.44(-5.33%) |
Jul 13, 2022 | 8.039 | 8.425 | 7.990 | 8.328 | 108,098 | +0.16(+2.01%) |
Jul 12, 2022 | 8.145 | 8.328 | 8.087 | 8.164 | 95,613 | -0.02(-0.24%) |
Jul 11, 2022 | 8.338 | 8.338 | 8.039 | 8.183 | 129,453 | -0.75(-8.42%) |
Jul 08, 2022 | 8.705 | 8.994 | 8.666 | 8.936 | 184,866 | +0.19(+2.21%) |
Jul 07, 2022 | 8.570 | 8.830 | 8.570 | 8.743 | 257,821 | +0.56(+6.84%) |
Jul 06, 2022 | 8.116 | 8.251 | 7.981 | 8.183 | 200,790 | -0.19(-2.30%) |
Jul 05, 2022 | 8.077 | 8.386 | 7.981 | 8.377 | 370,534 | -0.17(-2.03%) |
Jul 01, 2022 | 8.386 | 8.550 | 8.201 | 8.550 | 193,239 | -0.40(-4.42%) |
Jun 30, 2022 | 8.579 | 9.033 | 8.422 | 8.946 | 114,009 | +0.04(+0.43%) |
Jun 29, 2022 | 9.076 | 9.095 | 8.849 | 8.907 | 122,093 | -0.45(-4.85%) |
Jun 28, 2022 | 9.747 | 9.824 | 9.342 | 9.361 | 167,504 | -0.20(-2.12%) |
Jun 27, 2022 | 9.670 | 9.728 | 9.506 | 9.563 | 266,732 | +0.03(+0.30%) |
Jun 24, 2022 | 9.052 | 9.592 | 9.042 | 9.535 | 600,826 | +0.97(+11.26%) |
Jun 23, 2022 | 8.541 | 8.613 | 8.348 | 8.570 | 616,822 | -0.28(-3.16%) |
Jun 22, 2022 | 8.782 | 8.984 | 8.676 | 8.849 | 906,759 | -0.86(-8.85%) |
Jun 21, 2022 | 9.621 | 9.785 | 9.583 | 9.708 | 319,210 | -0.06(-0.59%) |
Jun 17, 2022 | 9.660 | 9.834 | 9.525 | 9.766 | 87,728 | +0.21(+2.22%) |
Jun 16, 2022 | 9.670 | 9.679 | 9.293 | 9.554 | 104,478 | -0.88(-8.42%) |
Jun 15, 2022 | 10.14 | 10.70 | 9.872 | 10.43 | 249,945 | +0.01(+0.09%) |
Jun 14, 2022 | 10.42 | 10.44 | 10.18 | 10.42 | 32,612 | +0.34(+3.35%) |
Jun 13, 2022 | 10.60 | 10.74 | 9.959 | 10.08 | 117,572 | -1.60(-13.71%) |
Jun 10, 2022 | 12.06 | 12.06 | 11.63 | 11.69 | 92,705 | -0.96(-7.63%) |
Jun 09, 2022 | 13.34 | 13.41 | 12.61 | 12.65 | 61,586 | -0.76(-5.68%) |
Jun 08, 2022 | 13.57 | 13.68 | 13.34 | 13.41 | 33,405 | -0.25(-1.84%) |
Jun 07, 2022 | 13.33 | 13.70 | 13.30 | 13.66 | 42,634 | -0.26(-1.87%) |
Jun 06, 2022 | 14.55 | 14.72 | 13.90 | 13.93 | 37,618 | -0.12(-0.82%) |
Jun 03, 2022 | 14.50 | 14.50 | 13.97 | 14.04 | 33,227 | -1.00(-6.67%) |
Jun 02, 2022 | 14.52 | 15.07 | 14.43 | 15.04 | 21,291 | +0.59(+4.07%) |
Jun 01, 2022 | 15.10 | 15.10 | 14.28 | 14.46 | 51,924 | -0.34(-2.28%) |
May 31, 2022 | 15.04 | 15.15 | 14.67 | 14.79 | 53,620 | +0.37(+2.54%) |
May 27, 2022 | 14.24 | 14.48 | 14.24 | 14.43 | 41,857 | +0.65(+4.69%) |
May 26, 2022 | 13.38 | 13.85 | 13.35 | 13.78 | 42,637 | +0.35(+2.59%) |
May 25, 2022 | 13.12 | 13.54 | 13.07 | 13.43 | 46,758 | -0.06(-0.43%) |
May 24, 2022 | 13.34 | 13.56 | 13.08 | 13.49 | 22,022 | -0.64(-4.51%) |
May 23, 2022 | 13.98 | 14.28 | 13.90 | 14.13 | 66,041 | +0.63(+4.65%) |
May 20, 2022 | 13.75 | 13.79 | 13.04 | 13.50 | 42,125 | +0.35(+2.64%) |
May 19, 2022 | 12.64 | 13.26 | 12.64 | 13.15 | 23,687 | +0.70(+5.66%) |
May 18, 2022 | 13.43 | 13.44 | 12.37 | 12.45 | 45,850 | -1.38(-9.98%) |
May 17, 2022 | 13.66 | 13.86 | 13.55 | 13.83 | 40,462 | +1.04(+8.15%) |
May 16, 2022 | 12.77 | 12.93 | 12.67 | 12.79 | 79,906 | -0.43(-3.28%) |
May 13, 2022 | 12.93 | 13.26 | 12.84 | 13.22 | 97,752 | +1.50(+12.76%) |
May 12, 2022 | 11.84 | 12.07 | 11.43 | 11.73 | 49,347 | -0.54(-4.41%) |
May 11, 2022 | 12.68 | 13.03 | 12.22 | 12.27 | 43,059 | -0.35(-2.75%) |
May 10, 2022 | 12.96 | 12.96 | 12.40 | 12.61 | 60,406 | +0.10(+0.77%) |
May 09, 2022 | 13.03 | 13.03 | 12.48 | 12.52 | 96,651 | -1.30(-9.43%) |
May 06, 2022 | 13.50 | 13.82 | 13.38 | 13.82 | 150,510 | +0.14(+0.99%) |
May 05, 2022 | 14.56 | 14.56 | 13.12 | 13.68 | 93,904 | -1.53(-10.08%) |
May 04, 2022 | 14.41 | 15.31 | 14.15 | 15.22 | 82,782 | +0.71(+4.92%) |
May 03, 2022 | 14.49 | 14.58 | 14.31 | 14.50 | 18,032 | +0.14(+1.01%) |
May 02, 2022 | 14.21 | 14.37 | 13.89 | 14.36 | 28,823 | +0.17(+1.22%) |
Apr 29, 2022 | 14.57 | 14.90 | 14.16 | 14.19 | 57,768 | +0.14(+0.96%) |
Apr 28, 2022 | 13.80 | 14.19 | 13.51 | 14.05 | 46,695 | +0.71(+5.35%) |
Apr 27, 2022 | 13.32 | 13.52 | 13.17 | 13.34 | 44,756 | +0.02(+0.14%) |
Apr 26, 2022 | 14.16 | 14.16 | 13.28 | 13.32 | 66,130 | -1.21(-8.31%) |
Apr 25, 2022 | 14.19 | 14.57 | 14.04 | 14.52 | 52,947 | -0.29(-1.95%) |
Apr 22, 2022 | 15.32 | 15.33 | 14.79 | 14.81 | 74,729 | -0.60(-3.88%) |
Apr 21, 2022 | 16.26 | 16.30 | 15.32 | 15.41 | 34,990 | -0.83(-5.11%) |
Apr 20, 2022 | 16.18 | 16.30 | 15.98 | 16.24 | 25,292 | +0.27(+1.69%) |
Apr 19, 2022 | 15.72 | 15.99 | 15.46 | 15.97 | 51,008 | +0.23(+1.47%) |
Apr 18, 2022 | 15.66 | 15.92 | 15.57 | 15.74 | 25,373 | +0.00(+0.00%) |
Apr 14, 2022 | 16.16 | 16.19 | 15.70 | 15.74 | 67,454 | -1.01(-6.05%) |
Apr 13, 2022 | 16.26 | 16.78 | 16.26 | 16.75 | 46,799 | +1.17(+7.49%) |
Apr 12, 2022 | 15.99 | 16.01 | 15.55 | 15.59 | 21,518 | +0.09(+0.56%) |
Apr 11, 2022 | 15.88 | 15.89 | 15.44 | 15.50 | 28,931 | -0.40(-2.49%) |
Apr 08, 2022 | 16.14 | 16.20 | 15.85 | 15.89 | 23,070 | -0.43(-2.66%) |
Apr 07, 2022 | 16.36 | 16.51 | 16.09 | 16.33 | 65,344 | -0.35(-2.08%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.55 | 16.68 | 52,855 | -0.63(-3.63%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.19 | 17.30 | 50,477 | -0.82(-4.53%) |
Apr 04, 2022 | 17.94 | 18.18 | 17.78 | 18.12 | 67,761 | +0.67(+3.81%) |
Apr 01, 2022 | 17.68 | 17.70 | 17.25 | 17.46 | 110,939 | -0.14(-0.77%) |
Mar 31, 2022 | 17.94 | 18.05 | 17.59 | 17.59 | 20,344 | -0.22(-1.25%) |
Mar 30, 2022 | 18.01 | 18.20 | 17.68 | 17.81 | 52,387 | -0.72(-3.90%) |
Mar 29, 2022 | 18.22 | 18.54 | 18.14 | 18.54 | 86,855 | +1.22(+7.02%) |
Mar 28, 2022 | 17.21 | 17.33 | 16.93 | 17.32 | 31,287 | +0.41(+2.45%) |
Mar 25, 2022 | 17.13 | 17.21 | 16.66 | 16.91 | 156,279 | -0.54(-3.10%) |
Mar 24, 2022 | 17.25 | 17.50 | 17.04 | 17.45 | 33,273 | +0.26(+1.52%) |
Mar 23, 2022 | 17.38 | 17.52 | 17.19 | 17.19 | 40,518 | -0.47(-2.68%) |
Mar 22, 2022 | 17.38 | 17.66 | 17.37 | 17.66 | 47,674 | +0.77(+4.57%) |
Mar 21, 2022 | 17.05 | 17.16 | 16.73 | 16.89 | 63,008 | -1.03(-5.76%) |
Mar 18, 2022 | 17.15 | 18.02 | 17.13 | 17.92 | 76,157 | +0.26(+1.48%) |
Mar 17, 2022 | 17.13 | 17.73 | 17.13 | 17.66 | 80,852 | +0.48(+2.81%) |
Mar 16, 2022 | 16.11 | 17.20 | 16.10 | 17.18 | 176,263 | +2.02(+13.30%) |
Mar 15, 2022 | 14.72 | 15.21 | 14.55 | 15.16 | 57,382 | +0.42(+2.81%) |
Mar 14, 2022 | 15.27 | 15.34 | 14.66 | 14.75 | 61,319 | -0.22(-1.48%) |
Mar 11, 2022 | 15.93 | 15.93 | 14.93 | 14.97 | 72,645 | -0.71(-4.55%) |
Mar 10, 2022 | 16.02 | 15.38 | 15.68 | 74,755 | -1.50(-8.71%) | |
Mar 09, 2022 | 16.13 | 17.26 | 15.96 | 17.18 | 94,764 | +1.85(+12.09%) |
Mar 08, 2022 | 15.24 | 15.79 | 15.03 | 15.32 | 146,067 | +0.37(+2.45%) |
Mar 07, 2022 | 16.42 | 16.42 | 14.96 | 14.96 | 173,488 | -2.27(-13.17%) |
Mar 04, 2022 | 17.40 | 17.46 | 16.84 | 17.23 | 107,124 | -1.49(-7.94%) |
Mar 03, 2022 | 19.10 | 19.10 | 18.45 | 18.71 | 59,049 | +0.36(+1.94%) |
Mar 02, 2022 | 18.16 | 18.55 | 17.91 | 18.36 | 59,120 | +0.01(+0.05%) |
Mar 01, 2022 | 18.98 | 19.20 | 18.04 | 18.35 | 58,454 | -0.77(-4.04%) |
Feb 28, 2022 | 18.24 | 19.18 | 18.12 | 19.12 | 86,975 | -0.13(-0.65%) |
Feb 25, 2022 | 18.10 | 19.29 | 18.36 | 19.24 | 152,978 | +1.45(+8.13%) |
Feb 24, 2022 | 16.33 | 17.86 | 16.15 | 17.80 | 317,374 | -0.87(-4.65%) |
Feb 23, 2022 | 19.70 | 19.70 | 18.59 | 18.66 | 69,321 | -0.72(-3.73%) |
Feb 22, 2022 | 19.39 | 19.73 | 19.07 | 19.39 | 158,710 | -0.18(-0.94%) |
Feb 18, 2022 | 19.57 | 0 | -0.18(-0.93%) | |||
Feb 17, 2022 | 20.36 | 20.37 | 19.67 | 19.75 | 62,973 | -0.41(-2.01%) |
Feb 16, 2022 | 19.73 | 20.40 | 19.70 | 20.16 | 75,671 | +0.69(+3.52%) |
Feb 15, 2022 | 19.25 | 19.51 | 19.15 | 19.47 | 153,088 | +0.43(+2.28%) |
Feb 14, 2022 | 19.23 | 19.30 | 18.75 | 19.04 | 94,422 | -0.61(-3.09%) |
Feb 11, 2022 | 20.44 | 20.78 | 19.50 | 19.65 | 98,033 | -0.55(-2.72%) |
Feb 10, 2022 | 19.98 | 21.00 | 19.98 | 20.20 | 164,707 | -0.66(-3.15%) |
Feb 09, 2022 | 20.49 | 20.90 | 20.44 | 20.85 | 90,785 | +1.04(+5.26%) |
Feb 08, 2022 | 19.14 | 19.86 | 19.13 | 19.81 | 77,507 | +0.16(+0.84%) |
Feb 07, 2022 | 19.13 | 19.94 | 18.95 | 19.65 | 126,709 | +0.16(+0.84%) |
Feb 04, 2022 | 19.12 | 19.65 | 18.96 | 19.48 | 347,786 | +0.62(+3.27%) |
Feb 03, 2022 | 18.85 | 19.07 | 18.87 | 169,719 | -1.25(-6.24%) | |
Feb 02, 2022 | 19.96 | 20.17 | 19.65 | 20.12 | 248,619 | +0.46(+2.36%) |
Feb 01, 2022 | 19.49 | 19.72 | 18.90 | 19.66 | 116,299 | +0.41(+2.11%) |
Jan 31, 2022 | 18.48 | 19.30 | 19.25 | 123,543 | +1.34(+7.49%) | |
Jan 28, 2022 | 17.58 | 17.91 | 17.36 | 17.91 | 120,441 | +0.93(+5.45%) |
Jan 27, 2022 | 17.36 | 17.54 | 16.86 | 16.98 | 306,240 | -1.43(-7.76%) |
Jan 26, 2022 | 19.48 | 19.50 | 18.19 | 18.41 | 286,888 | -0.70(-3.68%) |
Jan 25, 2022 | 18.76 | 19.37 | 18.57 | 19.12 | 101,561 | -0.92(-4.58%) |
Jan 24, 2022 | 19.82 | 20.03 | 18.30 | 20.03 | 380,943 | -1.23(-5.76%) |
Jan 21, 2022 | 21.79 | 21.98 | 21.20 | 21.26 | 65,613 | -0.73(-3.33%) |
Jan 20, 2022 | 22.78 | 23.28 | 21.91 | 21.99 | 84,079 | -0.33(-1.47%) |
Jan 19, 2022 | 22.69 | 22.69 | 22.22 | 22.32 | 58,790 | +0.63(+2.89%) |
Jan 18, 2022 | 22.40 | 22.40 | 21.58 | 21.69 | 144,568 | -2.07(-8.73%) |
Jan 14, 2022 | 23.77 | 0 | -1.07(-4.31%) | |||
Jan 13, 2022 | 25.77 | 25.77 | 24.77 | 24.84 | 115,869 | -1.22(-4.67%) |
Jan 12, 2022 | 25.57 | 26.17 | 25.57 | 26.06 | 129,415 | +1.46(+5.92%) |
Jan 11, 2022 | 23.78 | 24.72 | 23.64 | 24.60 | 64,164 | +1.64(+7.15%) |
Jan 10, 2022 | 23.12 | 23.12 | 22.39 | 22.96 | 107,641 | -1.09(-4.53%) |
Jan 07, 2022 | 23.30 | 24.08 | 23.14 | 24.05 | 78,116 | +1.65(+7.37%) |
Jan 06, 2022 | 22.70 | 22.93 | 22.31 | 22.40 | 95,532 | -0.50(-2.19%) |
Jan 05, 2022 | 23.95 | 23.95 | 22.87 | 22.90 | 79,340 | -1.45(-5.95%) |
Jan 04, 2022 | 24.45 | 24.61 | 24.29 | 24.35 | 63,227 | -0.12(-0.47%) |
Jan 03, 2022 | 24.77 | 24.77 | 24.29 | 24.46 | 106,950 | +0.10(+0.40%) |
Dec 31, 2021 | 24.75 | 25.04 | 24.31 | 24.37 | 27,478 | -0.43(-1.75%) |
Dec 30, 2021 | 24.92 | 25.11 | 24.76 | 24.80 | 74,654 | -0.72(-2.84%) |
Dec 29, 2021 | 25.48 | 25.68 | 25.37 | 25.53 | 46,910 | +0.08(+0.30%) |
Dec 28, 2021 | 25.80 | 25.94 | 25.41 | 25.45 | 134,754 | -0.23(-0.90%) |
Dec 27, 2021 | 25.32 | 25.73 | 25.24 | 25.68 | 88,721 | +0.36(+1.41%) |
Dec 23, 2021 | 25.00 | 25.38 | 24.94 | 25.32 | 240,954 | +0.26(+1.04%) |
Dec 22, 2021 | 24.29 | 25.06 | 24.29 | 25.06 | 65,367 | +0.59(+2.41%) |
Dec 21, 2021 | 24.15 | 24.60 | 23.92 | 24.47 | 47,865 | +0.67(+2.80%) |
Dec 20, 2021 | 23.77 | 23.98 | 23.52 | 23.81 | 55,850 | -1.34(-5.33%) |
Dec 17, 2021 | 25.18 | 25.42 | 25.07 | 25.15 | 88,330 | +0.24(+0.96%) |
Dec 16, 2021 | 25.25 | 25.59 | 24.75 | 24.91 | 46,432 | -0.39(-1.55%) |
Dec 15, 2021 | 24.38 | 25.42 | 24.14 | 25.30 | 54,643 | +0.88(+3.61%) |
Dec 14, 2021 | 24.42 | 24.73 | 24.13 | 24.42 | 56,293 | -0.35(-1.43%) |
Dec 13, 2021 | 25.32 | 25.32 | 24.60 | 24.77 | 52,081 | -0.99(-3.83%) |
Dec 10, 2021 | 25.74 | 25.90 | 25.61 | 25.76 | 41,010 | +0.02(+0.07%) |
Dec 09, 2021 | 25.98 | 26.00 | 25.73 | 25.74 | 38,928 | -0.51(-1.93%) |
Dec 08, 2021 | 25.81 | 26.33 | 25.65 | 26.25 | 66,297 | +0.26(+0.99%) |
Dec 07, 2021 | 25.61 | 26.14 | 25.61 | 25.99 | 115,722 | +1.18(+4.75%) |
Dec 06, 2021 | 24.49 | 24.84 | 24.26 | 24.81 | 105,278 | +0.90(+3.76%) |
Dec 03, 2021 | 24.31 | 24.41 | 23.50 | 23.91 | 171,214 | -0.26(-1.07%) |
Dec 02, 2021 | 24.00 | 24.53 | 23.90 | 24.17 | 160,636 | +1.44(+6.32%) |
Dec 01, 2021 | 23.22 | 23.88 | 22.68 | 22.73 | 277,792 | +1.30(+6.08%) |
Nov 30, 2021 | 21.07 | 21.58 | 20.95 | 21.43 | 208,309 | -0.57(-2.61%) |
Nov 29, 2021 | 22.15 | 22.15 | 21.55 | 22.01 | 202,319 | +0.48(+2.22%) |
Nov 26, 2021 | 22.12 | 22.13 | 21.09 | 21.53 | 238,929 | -3.07(-12.49%) |
Nov 24, 2021 | 24.60 | 24.69 | 24.35 | 24.60 | 56,467 | -0.21(-0.85%) |
Nov 23, 2021 | 24.92 | 25.07 | 24.58 | 24.81 | 228,550 | -0.56(-2.19%) |
Nov 22, 2021 | 25.72 | 25.95 | 25.34 | 25.37 | 464,372 | +1.43(+5.96%) |
Nov 19, 2021 | 24.00 | 24.13 | 23.83 | 23.94 | 67,581 | +0.16(+0.68%) |
Nov 18, 2021 | 23.91 | 23.79 | 23.35 | 23.78 | 97,784 | -0.39(-1.62%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.04 | 24.17 | 78,435 | -0.98(-3.88%) |
Nov 16, 2021 | 25.24 | 25.36 | 25.03 | 25.15 | 178,513 | -0.10(-0.38%) |
Nov 15, 2021 | 25.78 | 25.81 | 25.17 | 25.24 | 89,703 | +0.06(+0.23%) |
Nov 12, 2021 | 24.83 | 25.22 | 24.75 | 25.19 | 155,091 | +1.04(+4.32%) |
Nov 11, 2021 | 24.08 | 24.45 | 24.08 | 24.14 | 154,099 | +0.77(+3.28%) |
Nov 10, 2021 | 24.13 | 23.38 | 187,785 | -1.32(-5.35%) | ||
Nov 09, 2021 | 25.18 | 25.26 | 24.51 | 24.70 | 68,364 | -0.44(-1.75%) |
Nov 08, 2021 | 24.97 | 25.16 | 24.84 | 25.14 | 95,217 | +0.13(+0.54%) |
Nov 05, 2021 | 24.94 | 25.07 | 24.75 | 25.00 | 121,986 | -0.09(-0.34%) |
Nov 04, 2021 | 25.05 | 25.09 | 24.63 | 25.09 | 145,265 | +0.04(+0.15%) |
Nov 03, 2021 | 24.54 | 25.13 | 24.13 | 25.05 | 254,226 | -0.89(-3.43%) |
Nov 02, 2021 | 26.07 | 26.19 | 25.88 | 25.94 | 99,610 | +0.62(+2.46%) |
Nov 01, 2021 | 25.16 | 25.36 | 25.12 | 25.32 | 77,204 | +0.20(+0.80%) |
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |