Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.366 | 8.398 | 7.998 | 8.074 | 3,741 | -0.13(-1.54%) |
Oct 28, 2022 | 8.000 | 8.300 | 7.890 | 8.200 | 4,480 | +0.00(+0.00%) |
Oct 27, 2022 | 8.084 | 8.488 | 7.906 | 8.200 | 4,746 | +0.32(+4.11%) |
Oct 26, 2022 | 8.334 | 8.334 | 7.800 | 7.876 | 2,413 | -0.15(-1.92%) |
Oct 25, 2022 | 8.400 | 8.600 | 7.750 | 8.030 | 4,308 | +0.19(+2.48%) |
Oct 24, 2022 | 8.000 | 8.198 | 7.732 | 7.836 | 17,270 | -0.65(-7.68%) |
Oct 21, 2022 | 7.600 | 8.582 | 7.600 | 8.488 | 6,729 | +0.69(+8.82%) |
Oct 20, 2022 | 7.400 | 7.980 | 7.400 | 7.800 | 5,459 | +0.03(+0.41%) |
Oct 19, 2022 | 7.834 | 8.120 | 7.600 | 7.768 | 7,257 | -0.31(-3.81%) |
Oct 18, 2022 | 7.800 | 8.182 | 7.800 | 8.076 | 10,316 | +0.18(+2.23%) |
Oct 17, 2022 | 8.052 | 8.052 | 7.600 | 7.900 | 6,896 | -0.08(-1.00%) |
Oct 14, 2022 | 8.400 | 8.588 | 7.710 | 7.980 | 4,773 | -0.22(-2.73%) |
Oct 13, 2022 | 8.400 | 8.554 | 8.000 | 8.204 | 20,758 | -0.20(-2.33%) |
Oct 12, 2022 | 8.400 | 8.574 | 8.200 | 8.400 | 14,408 | -0.00(-0.02%) |
Oct 11, 2022 | 8.400 | 8.590 | 8.200 | 8.402 | 6,966 | -0.20(-2.30%) |
Oct 10, 2022 | 8.800 | 8.894 | 8.200 | 8.600 | 13,104 | -0.22(-2.52%) |
Oct 07, 2022 | 9.000 | 9.010 | 8.756 | 8.822 | 2,779 | +0.02(+0.25%) |
Oct 06, 2022 | 9.000 | 9.200 | 8.700 | 8.800 | 5,359 | -0.00(-0.02%) |
Oct 05, 2022 | 8.800 | 9.000 | 8.600 | 8.802 | 5,877 | +0.00(+0.02%) |
Oct 04, 2022 | 8.600 | 9.000 | 8.504 | 8.800 | 13,026 | +0.10(+1.13%) |
Oct 03, 2022 | 8.600 | 8.800 | 8.400 | 8.702 | 5,878 | +0.10(+1.19%) |
Sep 30, 2022 | 8.600 | 8.798 | 8.600 | 8.600 | 7,808 | +0.09(+1.11%) |
Sep 29, 2022 | 8.862 | 8.862 | 8.402 | 8.506 | 2,272 | -0.31(-3.47%) |
Sep 28, 2022 | 8.600 | 9.000 | 8.300 | 8.812 | 7,204 | +0.21(+2.47%) |
Sep 27, 2022 | 9.000 | 9.000 | 8.448 | 8.600 | 3,257 | +0.16(+1.90%) |
Sep 26, 2022 | 9.032 | 9.200 | 8.350 | 8.440 | 3,458 | -0.46(-5.15%) |
Sep 23, 2022 | 9.000 | 9.128 | 8.400 | 8.898 | 11,171 | -0.31(-3.32%) |
Sep 22, 2022 | 9.300 | 9.688 | 8.980 | 9.204 | 6,560 | -0.09(-0.93%) |
Sep 21, 2022 | 9.578 | 9.740 | 9.142 | 9.290 | 3,792 | -0.31(-3.23%) |
Sep 20, 2022 | 10.37 | 10.78 | 9.322 | 9.600 | 13,004 | -0.80(-7.69%) |
Sep 19, 2022 | 9.400 | 10.60 | 9.000 | 10.40 | 15,204 | +0.80(+8.31%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.740 | 9.602 | 13,067 | +0.42(+4.62%) |
Sep 15, 2022 | 9.400 | 9.600 | 8.820 | 9.178 | 20,895 | -0.12(-1.31%) |
Sep 14, 2022 | 9.420 | 9.498 | 9.210 | 9.300 | 7,337 | -0.22(-2.31%) |
Sep 13, 2022 | 9.200 | 9.890 | 9.200 | 9.520 | 43,781 | -0.08(-0.83%) |
Sep 12, 2022 | 8.800 | 10.40 | 8.800 | 9.600 | 70,985 | +0.80(+9.09%) |
Sep 09, 2022 | 9.100 | 9.520 | 8.604 | 8.800 | 26,952 | -0.46(-5.01%) |
Sep 08, 2022 | 8.920 | 9.400 | 8.920 | 9.264 | 7,431 | -0.17(-1.80%) |
Sep 07, 2022 | 9.692 | 10.00 | 8.816 | 9.434 | 13,401 | -0.27(-2.74%) |
Sep 06, 2022 | 10.00 | 10.20 | 9.602 | 9.700 | 5,544 | -0.47(-4.58%) |
Sep 02, 2022 | 9.636 | 10.40 | 9.600 | 10.17 | 6,099 | +0.17(+1.68%) |
Sep 01, 2022 | 10.10 | 10.20 | 9.622 | 9.998 | 6,973 | -0.23(-2.21%) |
Aug 31, 2022 | 10.16 | 10.60 | 10.05 | 10.22 | 5,643 | +0.02(+0.24%) |
Aug 30, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 7,674 | -0.30(-2.86%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.50 | 10.50 | 10,183 | -0.20(-1.87%) |
Aug 26, 2022 | 11.00 | 11.40 | 10.42 | 10.70 | 5,954 | -0.26(-2.34%) |
Aug 25, 2022 | 10.60 | 11.88 | 10.54 | 10.96 | 8,839 | +0.15(+1.43%) |
Aug 24, 2022 | 10.22 | 10.90 | 10.20 | 10.80 | 6,472 | +0.38(+3.67%) |
Aug 23, 2022 | 10.60 | 10.90 | 10.10 | 10.42 | 14,647 | -0.48(-4.40%) |
Aug 22, 2022 | 11.40 | 11.40 | 10.70 | 10.90 | 7,824 | -0.06(-0.51%) |
Aug 19, 2022 | 11.02 | 11.60 | 10.81 | 10.96 | 7,324 | -0.11(-0.98%) |
Aug 18, 2022 | 11.60 | 11.70 | 11.04 | 11.06 | 8,427 | -0.50(-4.31%) |
Aug 17, 2022 | 11.80 | 12.00 | 11.43 | 11.56 | 7,598 | -0.24(-2.02%) |
Aug 16, 2022 | 11.64 | 12.20 | 11.21 | 11.80 | 8,329 | +0.16(+1.37%) |
Aug 15, 2022 | 11.20 | 12.00 | 11.20 | 11.64 | 7,214 | +0.14(+1.20%) |
Aug 12, 2022 | 11.40 | 11.60 | 11.20 | 11.50 | 8,998 | +0.10(+0.89%) |
Aug 11, 2022 | 11.80 | 11.80 | 11.21 | 11.40 | 15,345 | +0.20(+1.80%) |
Aug 10, 2022 | 11.67 | 12.00 | 10.86 | 11.20 | 26,287 | -0.40(-3.47%) |
Aug 09, 2022 | 12.00 | 12.18 | 11.60 | 11.60 | 10,059 | -0.40(-3.35%) |
Aug 08, 2022 | 12.39 | 12.60 | 11.84 | 12.00 | 10,229 | -0.20(-1.66%) |
Aug 05, 2022 | 12.20 | 12.60 | 12.04 | 12.20 | 10,016 | +0.27(+2.30%) |
Aug 04, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 7,832 | +0.13(+1.08%) |
Aug 03, 2022 | 11.60 | 12.40 | 11.40 | 11.80 | 17,432 | +0.01(+0.08%) |
Aug 02, 2022 | 11.25 | 11.99 | 11.20 | 11.79 | 8,857 | +0.71(+6.37%) |
Aug 01, 2022 | 11.40 | 11.99 | 11.09 | 11.09 | 15,763 | -0.58(-4.97%) |
Jul 29, 2022 | 12.00 | 12.37 | 11.55 | 11.67 | 14,179 | -0.45(-3.68%) |
Jul 28, 2022 | 12.39 | 12.39 | 11.63 | 12.11 | 8,702 | +0.01(+0.10%) |
Jul 27, 2022 | 11.40 | 12.37 | 11.40 | 12.10 | 7,610 | +0.50(+4.29%) |
Jul 26, 2022 | 11.60 | 12.30 | 10.60 | 11.60 | 14,324 | -0.70(-5.69%) |
Jul 25, 2022 | 12.20 | 12.77 | 12.01 | 12.30 | 9,245 | -0.19(-1.51%) |
Jul 22, 2022 | 13.20 | 13.24 | 12.40 | 12.49 | 20,815 | -0.50(-3.83%) |
Jul 21, 2022 | 12.40 | 13.19 | 12.10 | 12.99 | 14,730 | +0.63(+5.06%) |
Jul 20, 2022 | 12.80 | 13.20 | 12.20 | 12.36 | 23,648 | -0.26(-2.09%) |
Jul 19, 2022 | 12.33 | 12.79 | 12.10 | 12.63 | 20,423 | +0.63(+5.23%) |
Jul 18, 2022 | 12.00 | 12.40 | 11.60 | 12.00 | 30,226 | +0.06(+0.52%) |
Jul 15, 2022 | 11.20 | 11.95 | 11.01 | 11.94 | 51,262 | +0.49(+4.32%) |
Jul 14, 2022 | 10.40 | 11.48 | 10.38 | 11.44 | 34,066 | +1.03(+9.89%) |
Jul 13, 2022 | 10.60 | 10.80 | 10.00 | 10.41 | 30,207 | -0.31(-2.91%) |
Jul 12, 2022 | 11.40 | 11.40 | 10.45 | 10.72 | 38,591 | -0.42(-3.73%) |
Jul 11, 2022 | 11.20 | 11.60 | 11.00 | 11.14 | 25,978 | -0.32(-2.76%) |
Jul 08, 2022 | 11.60 | 11.77 | 11.20 | 11.46 | 12,488 | -0.23(-1.98%) |
Jul 07, 2022 | 11.60 | 11.80 | 11.40 | 11.69 | 22,813 | +0.42(+3.73%) |
Jul 06, 2022 | 11.60 | 11.80 | 11.26 | 11.27 | 22,303 | -0.34(-2.91%) |
Jul 05, 2022 | 11.80 | 11.91 | 11.40 | 11.61 | 16,161 | -0.21(-1.81%) |
Jul 01, 2022 | 11.98 | 12.20 | 11.78 | 11.82 | 21,026 | -0.26(-2.12%) |
Jun 30, 2022 | 11.60 | 12.10 | 12.00 | 12.08 | 13,627 | +0.21(+1.79%) |
Jun 29, 2022 | 11.80 | 12.10 | 11.80 | 11.86 | 62,349 | -0.18(-1.49%) |
Jun 28, 2022 | 12.00 | 12.46 | 11.80 | 12.04 | 11,166 | -0.26(-2.11%) |
Jun 27, 2022 | 11.80 | 12.50 | 11.74 | 12.30 | 39,165 | +0.63(+5.38%) |
Jun 24, 2022 | 11.67 | 12.00 | 11.60 | 11.68 | 25,288 | +0.24(+2.08%) |
Jun 23, 2022 | 11.20 | 11.60 | 11.04 | 11.44 | 28,671 | +0.22(+1.94%) |
Jun 22, 2022 | 11.00 | 11.70 | 10.80 | 11.22 | 42,861 | +0.22(+2.00%) |
Jun 21, 2022 | 11.20 | 12.00 | 10.71 | 11.00 | 91,786 | -0.19(-1.68%) |
Jun 17, 2022 | 11.60 | 12.43 | 11.10 | 11.19 | 40,794 | -1.01(-8.31%) |
Jun 16, 2022 | 9.480 | 12.50 | 9.418 | 12.20 | 203,514 | +1.80(+17.33%) |
Jun 15, 2022 | 9.800 | 10.80 | 9.598 | 10.40 | 213,769 | -0.74(-6.64%) |
Jun 14, 2022 | 8.002 | 12.20 | 7.602 | 11.14 | 809,766 | -2.62(-19.04%) |
Jun 13, 2022 | 13.72 | 14.12 | 12.73 | 13.76 | 101,890 | -0.70(-4.83%) |
Jun 10, 2022 | 15.08 | 15.31 | 14.20 | 14.46 | 61,820 | -1.04(-6.72%) |
Jun 09, 2022 | 16.60 | 18.37 | 15.22 | 15.50 | 524,913 | +0.55(+3.68%) |
Jun 08, 2022 | 14.36 | 15.40 | 14.02 | 14.95 | 74,467 | +0.48(+3.32%) |
Jun 07, 2022 | 14.00 | 14.97 | 13.40 | 14.47 | 48,863 | +0.37(+2.62%) |
Jun 06, 2022 | 14.80 | 15.21 | 14.00 | 14.10 | 41,373 | -0.93(-6.20%) |
Jun 03, 2022 | 14.60 | 15.50 | 14.24 | 15.03 | 29,967 | +0.18(+1.18%) |
Jun 02, 2022 | 14.32 | 15.31 | 14.00 | 14.86 | 28,665 | +0.14(+0.94%) |
Jun 01, 2022 | 15.21 | 15.21 | 14.42 | 14.72 | 32,932 | -0.58(-3.79%) |
May 31, 2022 | 15.20 | 15.88 | 15.00 | 15.30 | 46,146 | -0.61(-3.85%) |
May 27, 2022 | 16.24 | 17.18 | 15.25 | 15.91 | 305,043 | +0.87(+5.78%) |
May 26, 2022 | 14.82 | 15.22 | 14.60 | 15.04 | 20,545 | +0.33(+2.24%) |
May 25, 2022 | 14.00 | 15.00 | 13.80 | 14.71 | 24,620 | +0.66(+4.68%) |
May 24, 2022 | 15.00 | 14.98 | 13.54 | 14.05 | 45,792 | -0.86(-5.79%) |
May 23, 2022 | 15.40 | 15.60 | 14.80 | 14.92 | 32,316 | -0.62(-3.99%) |
May 20, 2022 | 16.25 | 16.77 | 15.08 | 15.54 | 35,582 | -0.47(-2.91%) |
May 19, 2022 | 16.42 | 16.57 | 15.60 | 16.00 | 14,663 | -0.56(-3.38%) |
May 18, 2022 | 16.55 | 17.20 | 16.40 | 16.56 | 21,183 | -0.20(-1.19%) |
May 17, 2022 | 16.60 | 16.99 | 16.22 | 16.76 | 24,302 | +0.36(+2.21%) |
May 16, 2022 | 16.40 | 17.20 | 16.01 | 16.40 | 30,882 | -0.50(-2.97%) |
May 13, 2022 | 16.98 | 17.40 | 16.20 | 16.90 | 69,450 | +0.23(+1.39%) |
May 12, 2022 | 15.00 | 17.07 | 15.00 | 16.67 | 63,850 | +0.43(+2.67%) |
May 11, 2022 | 16.00 | 17.74 | 15.52 | 16.24 | 77,566 | -0.80(-4.70%) |
May 10, 2022 | 18.20 | 18.39 | 16.43 | 17.04 | 53,939 | -0.54(-3.09%) |
May 09, 2022 | 18.20 | 18.60 | 17.24 | 17.58 | 55,623 | -1.02(-5.49%) |
May 06, 2022 | 18.80 | 19.18 | 17.60 | 18.60 | 82,123 | -0.40(-2.09%) |
May 05, 2022 | 20.60 | 20.79 | 18.42 | 19.00 | 139,891 | -2.00(-9.52%) |
May 04, 2022 | 21.20 | 21.20 | 20.40 | 21.00 | 71,646 | -0.20(-0.94%) |
May 03, 2022 | 21.00 | 21.31 | 20.40 | 21.20 | 43,414 | +0.00(+0.00%) |
May 02, 2022 | 21.00 | 21.80 | 20.63 | 21.20 | 102,146 | -0.60(-2.75%) |
Apr 29, 2022 | 21.00 | 21.80 | 21.00 | 21.80 | 45,965 | +0.60(+2.83%) |
Apr 28, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 69,348 | +0.60(+2.91%) |
Apr 27, 2022 | 21.60 | 22.50 | 20.60 | 20.60 | 119,273 | -1.20(-5.50%) |
Apr 26, 2022 | 22.80 | 22.90 | 21.60 | 21.80 | 95,943 | -1.20(-5.22%) |
Apr 25, 2022 | 22.80 | 23.40 | 22.18 | 23.00 | 89,805 | +0.20(+0.88%) |
Apr 22, 2022 | 23.00 | 23.00 | 22.40 | 22.80 | 60,443 | +0.00(+0.00%) |
Apr 21, 2022 | 23.20 | 23.52 | 22.40 | 22.80 | 97,359 | +0.00(+0.00%) |
Apr 20, 2022 | 22.80 | 23.40 | 22.26 | 22.80 | 41,513 | -0.20(-0.87%) |
Apr 19, 2022 | 22.60 | 24.40 | 22.60 | 23.00 | 146,480 | -0.60(-2.54%) |
Apr 18, 2022 | 23.20 | 23.80 | 22.00 | 23.60 | 130,906 | +0.20(+0.85%) |
Apr 14, 2022 | 22.60 | 24.40 | 22.40 | 23.40 | 207,852 | +0.80(+3.54%) |
Apr 13, 2022 | 22.00 | 22.80 | 21.60 | 22.60 | 176,430 | +0.80(+3.67%) |
Apr 12, 2022 | 22.20 | 22.90 | 21.40 | 21.80 | 140,765 | -0.60(-2.68%) |
Apr 11, 2022 | 23.80 | 23.85 | 22.00 | 22.40 | 188,283 | -2.00(-8.20%) |
Apr 08, 2022 | 25.20 | 27.00 | 24.20 | 24.40 | 1,291,595 | +0.90(+3.83%) |
Apr 07, 2022 | 22.40 | 24.00 | 21.60 | 23.50 | 187,332 | +1.30(+5.86%) |
Apr 06, 2022 | 22.60 | 22.80 | 21.60 | 22.20 | 96,238 | -0.40(-1.77%) |
Apr 05, 2022 | 23.80 | 23.80 | 22.40 | 22.60 | 67,355 | -1.00(-4.24%) |
Apr 04, 2022 | 22.60 | 23.80 | 22.50 | 23.60 | 109,912 | +1.20(+5.36%) |
Apr 01, 2022 | 22.60 | 24.20 | 21.80 | 22.40 | 235,439 | -0.20(-0.88%) |
Mar 31, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 107,232 | -1.20(-5.04%) |
Mar 30, 2022 | 24.20 | 24.98 | 23.40 | 23.80 | 78,624 | +0.00(+0.00%) |
Mar 29, 2022 | 24.20 | 24.80 | 23.80 | 23.80 | 81,456 | -0.40(-1.65%) |
Mar 28, 2022 | 24.60 | 26.00 | 23.80 | 24.20 | 135,173 | -0.80(-3.20%) |
Mar 25, 2022 | 25.20 | 25.60 | 23.20 | 25.00 | 197,895 | -1.00(-3.85%) |
Mar 24, 2022 | 26.00 | 26.60 | 24.80 | 26.00 | 99,670 | -0.20(-0.76%) |
Mar 23, 2022 | 26.20 | 26.90 | 25.20 | 26.20 | 144,664 | -1.00(-3.68%) |
Mar 22, 2022 | 28.80 | 30.40 | 26.40 | 27.20 | 271,920 | -1.60(-5.56%) |
Mar 21, 2022 | 28.00 | 31.60 | 25.80 | 28.80 | 752,601 | +1.20(+4.35%) |
Mar 18, 2022 | 27.00 | 28.60 | 25.20 | 27.60 | 232,374 | +0.20(+0.73%) |
Mar 17, 2022 | 22.00 | 27.90 | 22.00 | 27.40 | 349,654 | +4.80(+21.24%) |
Mar 16, 2022 | 22.60 | 23.20 | 22.20 | 22.60 | 47,366 | +0.60(+2.73%) |
Mar 15, 2022 | 22.00 | 22.70 | 21.80 | 22.00 | 37,593 | +0.20(+0.92%) |
Mar 14, 2022 | 23.00 | 23.00 | 21.44 | 21.80 | 47,162 | -0.80(-3.54%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.40 | 22.60 | 69,901 | -1.00(-4.24%) |
Mar 10, 2022 | 22.80 | 24.00 | 22.00 | 23.60 | 117,165 | +0.80(+3.51%) |
Mar 09, 2022 | 21.60 | 24.00 | 21.60 | 22.80 | 127,509 | +1.20(+5.56%) |
Mar 08, 2022 | 21.20 | 22.00 | 20.40 | 21.60 | 108,156 | -0.60(-2.70%) |
Mar 07, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 66,125 | -0.80(-3.48%) |
Mar 04, 2022 | 24.00 | 24.00 | 22.00 | 23.00 | 73,693 | -0.60(-2.54%) |
Mar 03, 2022 | 24.20 | 24.60 | 23.00 | 23.60 | 52,307 | -0.60(-2.48%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.60 | 24.20 | 80,184 | -0.20(-0.82%) |
Mar 01, 2022 | 25.20 | 26.20 | 24.00 | 24.40 | 163,189 | -1.40(-5.43%) |
Feb 28, 2022 | 24.40 | 26.60 | 23.70 | 25.80 | 229,342 | +1.00(+4.03%) |
Feb 25, 2022 | 24.00 | 25.20 | 23.20 | 24.80 | 156,522 | +0.40(+1.64%) |
Feb 24, 2022 | 22.00 | 24.60 | 21.60 | 24.40 | 159,641 | +0.40(+1.67%) |
Feb 23, 2022 | 26.00 | 27.20 | 23.20 | 24.00 | 295,623 | -1.20(-4.76%) |
Feb 22, 2022 | 21.60 | 26.40 | 20.80 | 25.20 | 335,572 | +4.00(+18.87%) |
Feb 18, 2022 | 21.20 | 0 | -1.60(-7.02%) | |||
Feb 17, 2022 | 22.40 | 23.40 | 22.40 | 22.80 | 80,126 | -0.20(-0.87%) |
Feb 16, 2022 | 23.00 | 23.38 | 22.20 | 23.00 | 66,221 | -0.60(-2.54%) |
Feb 15, 2022 | 22.60 | 23.60 | 22.40 | 23.60 | 73,361 | +1.40(+6.31%) |
Feb 14, 2022 | 22.80 | 23.15 | 21.80 | 22.20 | 62,262 | -1.00(-4.31%) |
Feb 11, 2022 | 23.80 | 25.00 | 22.42 | 23.20 | 87,650 | -0.80(-3.33%) |
Feb 10, 2022 | 23.60 | 25.40 | 23.60 | 24.00 | 110,425 | -0.40(-1.64%) |
Feb 09, 2022 | 23.40 | 24.40 | 22.80 | 24.40 | 68,148 | +1.40(+6.09%) |
Feb 08, 2022 | 24.60 | 24.80 | 22.20 | 23.00 | 195,299 | -1.80(-7.26%) |
Feb 07, 2022 | 23.80 | 27.60 | 23.60 | 24.80 | 290,787 | +1.20(+5.08%) |
Feb 04, 2022 | 23.20 | 23.80 | 22.13 | 23.60 | 74,724 | +1.00(+4.42%) |
Feb 03, 2022 | 22.20 | 22.60 | 108,439 | -0.20(-0.88%) | ||
Feb 02, 2022 | 24.40 | 24.40 | 22.60 | 22.80 | 118,171 | -1.80(-7.32%) |
Feb 01, 2022 | 25.20 | 25.40 | 23.30 | 24.60 | 110,714 | -0.40(-1.60%) |
Jan 31, 2022 | 22.20 | 25.40 | 25.00 | 86,528 | +2.40(+10.62%) | |
Jan 28, 2022 | 21.60 | 22.80 | 20.80 | 22.60 | 79,723 | +0.80(+3.67%) |
Jan 27, 2022 | 22.60 | 23.30 | 21.49 | 21.80 | 74,507 | -1.00(-4.39%) |
Jan 26, 2022 | 24.20 | 24.40 | 22.60 | 22.80 | 50,613 | -0.20(-0.87%) |
Jan 25, 2022 | 23.00 | 24.79 | 22.20 | 23.00 | 83,580 | -0.60(-2.54%) |
Jan 24, 2022 | 23.60 | 23.87 | 20.20 | 23.60 | 201,647 | -1.60(-6.35%) |
Jan 21, 2022 | 26.20 | 26.90 | 23.80 | 25.20 | 214,834 | -1.00(-3.82%) |
Jan 20, 2022 | 27.80 | 28.60 | 26.00 | 26.20 | 129,981 | -1.40(-5.07%) |
Jan 19, 2022 | 27.60 | 29.00 | 27.60 | 27.60 | 117,038 | -1.00(-3.50%) |
Jan 18, 2022 | 29.60 | 30.20 | 28.20 | 28.60 | 148,851 | -1.60(-5.30%) |
Jan 14, 2022 | 30.20 | 0 | +0.20(+0.67%) | |||
Jan 13, 2022 | 32.60 | 33.00 | 30.00 | 30.00 | 119,588 | -3.40(-10.18%) |
Jan 12, 2022 | 32.00 | 33.40 | 31.20 | 33.40 | 144,854 | +0.80(+2.45%) |
Jan 11, 2022 | 31.40 | 33.40 | 30.80 | 32.60 | 127,893 | +0.80(+2.52%) |
Jan 10, 2022 | 30.00 | 32.40 | 29.20 | 31.80 | 191,703 | +2.20(+7.43%) |
Jan 07, 2022 | 28.60 | 31.60 | 27.60 | 29.60 | 226,519 | +1.00(+3.50%) |
Jan 06, 2022 | 30.80 | 31.80 | 28.20 | 28.60 | 354,576 | -2.20(-7.14%) |
Jan 05, 2022 | 32.40 | 33.70 | 30.40 | 30.80 | 240,590 | -2.20(-6.67%) |
Jan 04, 2022 | 33.60 | 34.20 | 32.40 | 33.00 | 217,029 | -1.80(-5.17%) |
Jan 03, 2022 | 31.20 | 36.70 | 30.40 | 34.80 | 469,201 | +2.80(+8.75%) |
Dec 31, 2021 | 32.00 | 33.60 | 30.60 | 32.00 | 399,980 | -1.20(-3.61%) |
Dec 30, 2021 | 32.60 | 33.66 | 31.60 | 33.20 | 279,501 | +0.20(+0.61%) |
Dec 29, 2021 | 33.80 | 36.00 | 32.40 | 33.00 | 349,408 | -2.00(-5.71%) |
Dec 28, 2021 | 33.80 | 36.60 | 30.20 | 35.00 | 966,156 | +0.20(+0.57%) |
Dec 27, 2021 | 36.40 | 39.60 | 34.00 | 34.80 | 771,164 | -1.80(-4.92%) |
Dec 23, 2021 | 40.00 | 43.40 | 36.00 | 36.60 | 2,000,307 | -2.60(-6.63%) |
Dec 22, 2021 | 64.00 | 68.80 | 38.20 | 39.20 | 10,848,894 | +3.40(+9.50%) |
Dec 21, 2021 | 38.60 | 41.20 | 35.00 | 35.80 | 1,261,503 | -6.20(-14.76%) |
Dec 20, 2021 | 32.00 | 43.00 | 29.60 | 42.00 | 3,859,888 | +11.20(+36.36%) |
Dec 17, 2021 | 31.80 | 32.60 | 29.20 | 30.80 | 705,537 | -2.60(-7.78%) |
Dec 16, 2021 | 32.00 | 36.00 | 29.40 | 33.40 | 1,971,773 | -0.40(-1.18%) |
Dec 15, 2021 | 31.80 | 34.60 | 27.00 | 33.80 | 2,811,680 | +3.60(+11.92%) |
Dec 14, 2021 | 28.00 | 38.00 | 25.00 | 30.20 | 6,047,049 | -4.20(-12.21%) |
Dec 13, 2021 | 15.20 | 35.00 | 15.25 | 34.40 | 3,932,131 | +19.37(+128.81%) |
Dec 10, 2021 | 14.89 | 15.33 | 14.42 | 15.03 | 9,498 | +0.32(+2.19%) |
Dec 09, 2021 | 14.60 | 15.35 | 14.04 | 14.71 | 20,503 | -0.25(-1.66%) |
Dec 08, 2021 | 13.78 | 15.30 | 13.70 | 14.96 | 14,693 | +1.31(+9.56%) |
Dec 07, 2021 | 13.60 | 14.32 | 13.60 | 13.65 | 18,178 | +0.16(+1.19%) |
Dec 06, 2021 | 14.21 | 14.60 | 13.20 | 13.49 | 20,594 | -0.81(-5.69%) |
Dec 03, 2021 | 14.50 | 14.75 | 13.14 | 14.31 | 30,652 | -0.34(-2.32%) |
Dec 02, 2021 | 14.80 | 14.89 | 14.32 | 14.65 | 28,048 | -0.25(-1.69%) |
Dec 01, 2021 | 14.80 | 15.24 | 14.70 | 14.90 | 25,007 | +0.08(+0.51%) |
Nov 30, 2021 | 16.20 | 16.80 | 14.40 | 14.82 | 51,748 | -1.98(-11.79%) |
Nov 29, 2021 | 17.40 | 18.10 | 16.00 | 16.81 | 201,229 | +1.11(+7.04%) |
Nov 26, 2021 | 16.00 | 16.40 | 15.16 | 15.70 | 15,550 | -0.40(-2.46%) |
Nov 24, 2021 | 15.00 | 16.20 | 14.95 | 16.10 | 12,355 | +1.10(+7.31%) |
Nov 23, 2021 | 15.60 | 15.60 | 14.80 | 15.00 | 9,415 | +0.02(+0.15%) |
Nov 22, 2021 | 15.60 | 15.60 | 14.44 | 14.98 | 19,651 | -0.67(-4.29%) |
Nov 19, 2021 | 15.67 | 16.16 | 15.60 | 15.65 | 8,325 | -0.29(-1.82%) |
Nov 18, 2021 | 17.00 | 15.96 | 15.60 | 15.94 | 23,839 | -0.88(-5.22%) |
Nov 17, 2021 | 16.60 | 17.00 | 16.60 | 16.82 | 8,684 | -0.25(-1.45%) |
Nov 16, 2021 | 17.40 | 17.50 | 16.66 | 17.07 | 15,421 | -0.59(-3.32%) |
Nov 15, 2021 | 17.78 | 17.80 | 17.42 | 17.65 | 7,839 | +0.24(+1.37%) |
Nov 12, 2021 | 17.80 | 18.00 | 17.20 | 17.41 | 16,567 | -0.60(-3.35%) |
Nov 11, 2021 | 17.96 | 18.40 | 17.60 | 18.02 | 15,241 | +0.02(+0.09%) |
Nov 10, 2021 | 18.40 | 18.00 | 11,632 | -0.60(-3.22%) | ||
Nov 09, 2021 | 18.40 | 18.76 | 18.11 | 18.60 | 13,616 | +0.39(+2.16%) |
Nov 08, 2021 | 18.53 | 19.00 | 18.21 | 18.21 | 7,693 | -0.31(-1.65%) |
Nov 05, 2021 | 18.40 | 18.85 | 18.21 | 18.51 | 23,022 | -0.12(-0.63%) |
Nov 04, 2021 | 19.03 | 19.19 | 18.30 | 18.63 | 23,675 | -0.55(-2.87%) |
Nov 03, 2021 | 19.00 | 19.20 | 19.00 | 19.18 | 7,542 | -0.02(-0.09%) |
Nov 02, 2021 | 19.45 | 19.45 | 18.70 | 19.20 | 25,304 | -0.11(-0.56%) |