Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.04 | 10.43 | 10.02 | 10.19 | 67,191 | +0.09(+0.89%) |
Sep 29, 2022 | 10.20 | 10.20 | 9.650 | 10.10 | 220,506 | -0.10(-0.98%) |
Sep 28, 2022 | 10.20 | 10.47 | 10.20 | 10.20 | 137,255 | -0.04(-0.39%) |
Sep 27, 2022 | 10.46 | 10.70 | 10.20 | 10.24 | 134,947 | +0.01(+0.10%) |
Sep 26, 2022 | 10.43 | 10.73 | 10.19 | 10.23 | 274,514 | -0.27(-2.57%) |
Sep 23, 2022 | 10.89 | 10.89 | 10.41 | 10.50 | 205,552 | -0.68(-6.08%) |
Sep 22, 2022 | 11.50 | 11.66 | 10.93 | 11.18 | 231,899 | -0.43(-3.70%) |
Sep 21, 2022 | 12.15 | 12.20 | 11.60 | 11.61 | 154,265 | -0.36(-3.01%) |
Sep 20, 2022 | 12.27 | 12.50 | 11.58 | 11.97 | 142,252 | -0.44(-3.55%) |
Sep 19, 2022 | 12.25 | 12.50 | 12.16 | 12.41 | 186,512 | +0.01(+0.08%) |
Sep 16, 2022 | 12.43 | 12.43 | 11.90 | 12.40 | 290,146 | -0.23(-1.82%) |
Sep 15, 2022 | 13.20 | 13.47 | 12.42 | 12.63 | 216,643 | -0.71(-5.32%) |
Sep 14, 2022 | 14.07 | 14.07 | 13.32 | 13.34 | 116,660 | -0.66(-4.71%) |
Sep 13, 2022 | 14.06 | 14.30 | 13.70 | 14.00 | 99,874 | -0.24(-1.69%) |
Sep 12, 2022 | 14.26 | 14.47 | 14.22 | 14.24 | 155,757 | +0.07(+0.49%) |
Sep 09, 2022 | 14.40 | 14.55 | 14.15 | 14.17 | 87,791 | -0.08(-0.56%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.25 | 71,708 | +0.36(+2.59%) |
Sep 07, 2022 | 13.70 | 13.97 | 13.58 | 13.89 | 82,374 | +0.12(+0.87%) |
Sep 06, 2022 | 13.79 | 14.09 | 13.70 | 13.77 | 47,178 | +0.07(+0.51%) |
Sep 02, 2022 | 13.70 | 0 | -0.01(-0.07%) | |||
Sep 01, 2022 | 14.30 | 14.30 | 13.63 | 13.71 | 112,720 | -0.76(-5.25%) |
Aug 31, 2022 | 14.39 | 14.60 | 14.38 | 14.47 | 223,059 | +0.20(+1.40%) |
Aug 30, 2022 | 14.81 | 14.81 | 13.85 | 14.27 | 189,101 | -0.51(-3.45%) |
Aug 29, 2022 | 15.05 | 15.20 | 14.22 | 14.78 | 649,172 | -1.85(-11.12%) |
Aug 26, 2022 | 15.49 | 17.20 | 15.47 | 16.63 | 270,813 | +1.76(+11.84%) |
Aug 25, 2022 | 14.46 | 14.91 | 14.38 | 14.87 | 81,166 | +0.54(+3.77%) |
Aug 24, 2022 | 14.31 | 14.46 | 14.02 | 14.33 | 73,005 | +0.35(+2.50%) |
Aug 23, 2022 | 13.78 | 14.22 | 13.76 | 13.98 | 98,066 | +0.33(+2.42%) |
Aug 22, 2022 | 13.79 | 13.80 | 13.38 | 13.65 | 44,016 | -0.15(-1.09%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.70 | 13.80 | 37,576 | -0.48(-3.36%) |
Aug 18, 2022 | 14.45 | 14.45 | 14.06 | 14.28 | 76,678 | -0.08(-0.56%) |
Aug 17, 2022 | 14.60 | 14.74 | 14.04 | 14.36 | 108,816 | -0.32(-2.18%) |
Aug 16, 2022 | 14.69 | 14.71 | 14.14 | 14.68 | 45,000 | +0.04(+0.27%) |
Aug 15, 2022 | 15.27 | 15.43 | 14.54 | 14.64 | 196,423 | -0.86(-5.55%) |
Aug 12, 2022 | 14.90 | 15.60 | 14.60 | 15.50 | 255,068 | +0.73(+4.94%) |
Aug 11, 2022 | 14.20 | 14.89 | 14.20 | 14.77 | 138,917 | +0.60(+4.23%) |
Aug 10, 2022 | 13.42 | 14.34 | 13.42 | 14.17 | 92,781 | +0.99(+7.51%) |
Aug 09, 2022 | 13.50 | 13.50 | 12.82 | 13.18 | 32,289 | -0.31(-2.30%) |
Aug 08, 2022 | 13.19 | 13.63 | 13.19 | 13.49 | 34,035 | +0.35(+2.66%) |
Aug 05, 2022 | 12.32 | 13.15 | 12.32 | 13.14 | 31,102 | +0.14(+1.08%) |
Aug 04, 2022 | 13.15 | 13.15 | 12.71 | 13.00 | 32,574 | -0.01(-0.08%) |
Aug 03, 2022 | 13.37 | 13.37 | 12.68 | 13.01 | 65,276 | -0.32(-2.40%) |
Aug 02, 2022 | 14.53 | 14.53 | 13.20 | 13.33 | 72,848 | -1.22(-8.38%) |
Jul 29, 2022 | 14.55 | 0 | +0.70(+5.05%) | |||
Jul 28, 2022 | 13.50 | 14.05 | 13.04 | 13.85 | 65,858 | +0.55(+4.14%) |
Jul 27, 2022 | 12.48 | 13.35 | 12.35 | 13.30 | 87,811 | +0.93(+7.52%) |
Jul 26, 2022 | 12.40 | 12.52 | 12.15 | 12.37 | 114,918 | -0.03(-0.24%) |
Jul 25, 2022 | 12.50 | 12.68 | 12.24 | 12.40 | 24,543 | -0.05(-0.40%) |
Jul 22, 2022 | 12.57 | 12.71 | 12.35 | 12.45 | 21,274 | +0.03(+0.24%) |
Jul 21, 2022 | 12.06 | 12.53 | 11.97 | 12.42 | 46,236 | +0.26(+2.14%) |
Jul 20, 2022 | 12.15 | 12.31 | 12.06 | 12.16 | 36,217 | +0.00(+0.00%) |
Jul 19, 2022 | 11.83 | 12.39 | 11.65 | 12.16 | 40,498 | +0.44(+3.75%) |
Jul 18, 2022 | 11.75 | 12.10 | 11.34 | 11.72 | 30,923 | +0.29(+2.54%) |
Jul 15, 2022 | 11.50 | 11.53 | 11.05 | 11.43 | 35,618 | +0.21(+1.87%) |
Jul 14, 2022 | 11.87 | 11.87 | 11.16 | 11.22 | 23,913 | -0.63(-5.32%) |
Jul 13, 2022 | 12.08 | 12.12 | 11.76 | 11.85 | 31,109 | -0.38(-3.11%) |
Jul 12, 2022 | 12.50 | 12.50 | 12.18 | 12.23 | 65,900 | -0.32(-2.55%) |
Jul 11, 2022 | 12.49 | 12.68 | 12.29 | 12.55 | 88,896 | -0.09(-0.71%) |
Jul 08, 2022 | 12.62 | 13.31 | 12.47 | 12.64 | 55,602 | -0.02(-0.16%) |
Jul 07, 2022 | 12.14 | 12.74 | 12.14 | 12.66 | 44,709 | +0.75(+6.30%) |
Jul 06, 2022 | 12.38 | 12.54 | 11.76 | 11.91 | 61,020 | -0.53(-4.26%) |
Jul 05, 2022 | 13.41 | 13.41 | 12.10 | 12.44 | 87,943 | +0.04(+0.32%) |
Jul 04, 2022 | 12.26 | 12.61 | 12.21 | 12.40 | 41,297 | -0.03(-0.24%) |
Jun 30, 2022 | 12.43 | 0 | -0.42(-3.27%) | |||
Jun 29, 2022 | 13.05 | 13.14 | 12.66 | 12.85 | 94,593 | -0.21(-1.61%) |
Jun 28, 2022 | 12.88 | 13.15 | 12.60 | 13.06 | 96,058 | +0.35(+2.75%) |
Jun 27, 2022 | 12.39 | 13.16 | 12.29 | 12.71 | 70,133 | +0.48(+3.92%) |
Jun 24, 2022 | 11.47 | 12.45 | 11.47 | 12.23 | 59,827 | +0.77(+6.72%) |
Jun 23, 2022 | 11.85 | 11.93 | 11.15 | 11.46 | 56,232 | -0.39(-3.29%) |
Jun 22, 2022 | 12.06 | 12.17 | 11.72 | 11.85 | 46,191 | -0.39(-3.19%) |
Jun 21, 2022 | 12.23 | 12.38 | 12.11 | 12.24 | 24,122 | +0.04(+0.33%) |
Jun 20, 2022 | 12.14 | 12.31 | 11.93 | 12.20 | 19,508 | +0.22(+1.84%) |
Jun 17, 2022 | 12.01 | 12.20 | 11.68 | 11.98 | 55,770 | +0.09(+0.76%) |
Jun 16, 2022 | 12.14 | 12.15 | 11.64 | 11.89 | 80,464 | -0.61(-4.88%) |
Jun 15, 2022 | 12.03 | 12.75 | 12.03 | 12.50 | 112,770 | +0.45(+3.73%) |
Jun 14, 2022 | 12.30 | 12.53 | 11.83 | 12.05 | 152,542 | -0.14(-1.15%) |
Jun 13, 2022 | 12.17 | 12.42 | 11.82 | 12.19 | 117,587 | -0.28(-2.25%) |
Jun 10, 2022 | 12.83 | 12.94 | 12.35 | 12.47 | 94,068 | -0.46(-3.56%) |
Jun 09, 2022 | 13.43 | 13.45 | 12.91 | 12.93 | 78,009 | -0.55(-4.08%) |
Jun 08, 2022 | 13.62 | 13.71 | 13.37 | 13.48 | 37,367 | -0.16(-1.17%) |
Jun 07, 2022 | 13.53 | 13.89 | 13.42 | 13.64 | 51,869 | +0.11(+0.81%) |
Jun 06, 2022 | 13.54 | 13.81 | 13.38 | 13.53 | 92,662 | +0.13(+0.97%) |
Jun 03, 2022 | 13.44 | 13.49 | 13.21 | 13.40 | 58,641 | -0.25(-1.83%) |
Jun 02, 2022 | 13.17 | 13.94 | 13.17 | 13.65 | 80,441 | +0.42(+3.17%) |
Jun 01, 2022 | 13.19 | 13.36 | 12.95 | 13.23 | 64,734 | +0.11(+0.84%) |
May 31, 2022 | 13.10 | 13.18 | 12.80 | 13.12 | 59,855 | +0.02(+0.15%) |
May 30, 2022 | 12.91 | 13.20 | 12.91 | 13.10 | 35,925 | +0.26(+2.02%) |
May 27, 2022 | 12.80 | 12.97 | 12.47 | 12.84 | 42,071 | +0.11(+0.86%) |
May 26, 2022 | 12.43 | 13.19 | 12.26 | 12.73 | 94,677 | +0.35(+2.83%) |
May 25, 2022 | 12.43 | 12.58 | 12.13 | 12.38 | 61,876 | -0.02(-0.16%) |
May 24, 2022 | 13.10 | 13.12 | 12.30 | 12.40 | 49,863 | -0.59(-4.54%) |
May 20, 2022 | 12.99 | 0 | -0.06(-0.46%) | |||
May 19, 2022 | 12.97 | 13.59 | 12.97 | 13.05 | 142,751 | -0.06(-0.46%) |
May 18, 2022 | 13.83 | 13.88 | 12.95 | 13.11 | 145,466 | -0.69(-5.00%) |
May 17, 2022 | 13.84 | 14.33 | 13.78 | 13.80 | 141,894 | +0.03(+0.22%) |
May 16, 2022 | 12.82 | 13.92 | 12.28 | 13.77 | 258,239 | +1.00(+7.83%) |
May 13, 2022 | 11.50 | 13.49 | 11.50 | 12.77 | 375,148 | +2.13(+20.02%) |
May 12, 2022 | 10.75 | 11.02 | 10.48 | 10.64 | 345,704 | -0.20(-1.85%) |
May 11, 2022 | 11.30 | 11.46 | 10.75 | 10.84 | 171,965 | -0.47(-4.16%) |
May 10, 2022 | 11.82 | 12.00 | 11.07 | 11.31 | 245,921 | -0.42(-3.58%) |
May 09, 2022 | 12.56 | 12.56 | 11.50 | 11.73 | 253,536 | -0.93(-7.35%) |
May 06, 2022 | 12.96 | 13.01 | 12.55 | 12.66 | 110,687 | -0.37(-2.84%) |
May 05, 2022 | 13.67 | 13.67 | 12.93 | 13.03 | 170,390 | -0.74(-5.37%) |
May 04, 2022 | 13.47 | 13.86 | 13.23 | 13.77 | 177,349 | +0.34(+2.53%) |
May 03, 2022 | 13.28 | 13.48 | 12.76 | 13.43 | 82,643 | +0.21(+1.59%) |
May 02, 2022 | 12.89 | 13.55 | 12.65 | 13.22 | 100,135 | +0.31(+2.40%) |
Apr 29, 2022 | 13.16 | 13.45 | 12.82 | 12.91 | 59,382 | -0.16(-1.22%) |
Apr 28, 2022 | 12.67 | 13.33 | 12.66 | 13.07 | 94,879 | +0.61(+4.90%) |
Apr 27, 2022 | 12.24 | 12.74 | 12.20 | 12.46 | 189,094 | +0.32(+2.64%) |
Apr 26, 2022 | 12.94 | 12.95 | 12.13 | 12.14 | 409,577 | -0.85(-6.54%) |
Apr 25, 2022 | 13.07 | 13.14 | 12.58 | 12.99 | 159,385 | -0.32(-2.40%) |
Apr 22, 2022 | 13.65 | 13.81 | 13.15 | 13.31 | 302,625 | -0.26(-1.92%) |
Apr 21, 2022 | 14.50 | 14.63 | 13.40 | 13.57 | 127,098 | -0.85(-5.89%) |
Apr 20, 2022 | 15.09 | 15.15 | 14.40 | 14.42 | 96,455 | -0.77(-5.07%) |
Apr 19, 2022 | 14.67 | 15.24 | 14.30 | 15.19 | 195,093 | +0.63(+4.33%) |
Apr 18, 2022 | 14.77 | 14.79 | 14.16 | 14.56 | 56,875 | -0.21(-1.42%) |
Apr 14, 2022 | 14.77 | 0 | -0.38(-2.51%) | |||
Apr 13, 2022 | 15.16 | 15.51 | 15.04 | 15.15 | 39,848 | -0.02(-0.13%) |
Apr 12, 2022 | 14.97 | 15.52 | 14.97 | 15.17 | 81,572 | +0.35(+2.36%) |
Apr 11, 2022 | 14.97 | 15.05 | 14.61 | 14.82 | 28,631 | -0.19(-1.27%) |
Apr 08, 2022 | 14.91 | 15.45 | 14.87 | 15.01 | 33,846 | +0.16(+1.08%) |
Apr 07, 2022 | 15.51 | 15.51 | 14.66 | 14.85 | 59,736 | -0.55(-3.57%) |
Apr 06, 2022 | 15.27 | 15.56 | 14.82 | 15.40 | 67,391 | +0.25(+1.65%) |
Apr 05, 2022 | 15.93 | 16.07 | 15.15 | 15.15 | 69,996 | -0.64(-4.05%) |
Apr 04, 2022 | 15.36 | 15.89 | 15.31 | 15.79 | 46,043 | +0.64(+4.22%) |
Apr 01, 2022 | 15.31 | 15.65 | 15.04 | 15.15 | 28,317 | -0.07(-0.46%) |
Mar 31, 2022 | 15.79 | 15.79 | 15.12 | 15.22 | 36,556 | -0.57(-3.61%) |
Mar 30, 2022 | 15.86 | 16.25 | 15.65 | 15.79 | 81,556 | -0.03(-0.19%) |
Mar 29, 2022 | 15.77 | 16.11 | 15.70 | 15.82 | 62,544 | +0.08(+0.51%) |
Mar 28, 2022 | 15.81 | 15.93 | 15.67 | 15.74 | 41,438 | -0.13(-0.82%) |
Mar 25, 2022 | 16.46 | 16.46 | 15.85 | 15.87 | 68,143 | -0.48(-2.94%) |
Mar 24, 2022 | 16.49 | 16.61 | 16.25 | 16.35 | 58,172 | +0.02(+0.12%) |
Mar 23, 2022 | 16.57 | 16.69 | 16.22 | 16.33 | 19,099 | -0.30(-1.80%) |
Mar 22, 2022 | 16.90 | 16.93 | 16.53 | 16.63 | 24,560 | -0.14(-0.83%) |
Mar 21, 2022 | 16.88 | 17.13 | 16.51 | 16.77 | 81,356 | -0.05(-0.30%) |
Mar 18, 2022 | 15.92 | 17.11 | 15.90 | 16.82 | 59,493 | +0.81(+5.06%) |
Mar 17, 2022 | 15.92 | 16.36 | 15.87 | 16.01 | 53,296 | +0.15(+0.95%) |
Mar 16, 2022 | 14.36 | 15.96 | 14.35 | 15.86 | 162,527 | +1.72(+12.16%) |
Mar 15, 2022 | 14.84 | 14.85 | 14.05 | 14.14 | 71,373 | -0.61(-4.14%) |
Mar 14, 2022 | 15.79 | 15.85 | 14.61 | 14.75 | 62,504 | -1.04(-6.59%) |
Mar 11, 2022 | 17.19 | 17.19 | 15.71 | 15.79 | 142,837 | -1.34(-7.82%) |
Mar 10, 2022 | 15.65 | 17.29 | 15.28 | 17.13 | 169,662 | +2.24(+15.04%) |
Mar 09, 2022 | 14.59 | 15.14 | 14.16 | 14.89 | 110,330 | +0.48(+3.33%) |
Mar 08, 2022 | 14.02 | 14.63 | 13.77 | 14.41 | 140,762 | +0.39(+2.78%) |
Mar 07, 2022 | 14.81 | 15.03 | 13.99 | 14.02 | 105,332 | -0.78(-5.27%) |
Mar 04, 2022 | 16.16 | 16.18 | 14.50 | 14.80 | 243,657 | -1.44(-8.87%) |
Mar 03, 2022 | 15.92 | 16.31 | 15.63 | 16.24 | 165,961 | +0.40(+2.53%) |
Mar 02, 2022 | 15.79 | 15.99 | 15.62 | 15.84 | 138,207 | +0.10(+0.64%) |
Mar 01, 2022 | 15.98 | 16.00 | 15.60 | 15.74 | 84,480 | -0.26(-1.62%) |
Feb 28, 2022 | 15.83 | 16.39 | 15.54 | 16.00 | 100,076 | +0.01(+0.06%) |
Feb 25, 2022 | 16.01 | 16.24 | 15.61 | 15.99 | 131,280 | +0.05(+0.31%) |
Feb 24, 2022 | 15.63 | 16.05 | 15.61 | 15.94 | 22,523 | -0.10(-0.62%) |
Feb 23, 2022 | 16.41 | 16.41 | 15.76 | 16.04 | 55,763 | -0.15(-0.93%) |
Feb 22, 2022 | 16.24 | 16.66 | 16.10 | 16.19 | 32,325 | -0.17(-1.04%) |
Feb 18, 2022 | 16.36 | 0 | +0.13(+0.80%) | |||
Feb 17, 2022 | 16.72 | 16.75 | 16.19 | 16.23 | 91,890 | -0.61(-3.62%) |
Feb 16, 2022 | 16.91 | 17.03 | 16.57 | 16.84 | 52,461 | -0.14(-0.82%) |
Feb 15, 2022 | 16.59 | 17.05 | 16.59 | 16.98 | 34,668 | +0.41(+2.47%) |
Feb 14, 2022 | 17.02 | 17.06 | 16.55 | 16.57 | 34,273 | -0.45(-2.64%) |
Feb 11, 2022 | 17.10 | 17.36 | 16.96 | 17.02 | 22,358 | -0.12(-0.70%) |
Feb 10, 2022 | 17.57 | 17.81 | 17.01 | 17.14 | 57,060 | -0.54(-3.05%) |
Feb 09, 2022 | 17.53 | 17.87 | 17.33 | 17.68 | 69,865 | +0.35(+2.02%) |
Feb 08, 2022 | 17.36 | 17.51 | 17.20 | 17.33 | 47,612 | +0.02(+0.12%) |
Feb 07, 2022 | 17.35 | 17.48 | 17.02 | 17.31 | 40,530 | +0.03(+0.17%) |
Feb 04, 2022 | 17.11 | 17.44 | 17.00 | 17.28 | 38,715 | +0.20(+1.17%) |
Feb 03, 2022 | 17.38 | 17.62 | 17.04 | 17.08 | 45,132 | -0.47(-2.68%) |
Feb 02, 2022 | 18.87 | 18.87 | 17.43 | 17.55 | 83,291 | -1.30(-6.90%) |
Feb 01, 2022 | 18.00 | 18.91 | 17.97 | 18.85 | 106,973 | +0.98(+5.48%) |
Jan 31, 2022 | 16.69 | 17.96 | 17.87 | 65,000 | +1.13(+6.75%) | |
Jan 28, 2022 | 16.62 | 16.77 | 16.53 | 16.74 | 52,727 | +0.09(+0.54%) |
Jan 27, 2022 | 16.97 | 17.14 | 16.48 | 16.65 | 61,905 | -0.23(-1.36%) |
Jan 26, 2022 | 17.17 | 17.33 | 16.77 | 16.88 | 91,142 | -0.27(-1.57%) |
Jan 25, 2022 | 16.97 | 17.21 | 16.77 | 17.15 | 82,055 | -0.12(-0.69%) |
Jan 24, 2022 | 17.04 | 17.39 | 16.40 | 17.27 | 126,371 | -0.13(-0.75%) |
Jan 21, 2022 | 18.43 | 18.43 | 17.39 | 17.40 | 82,190 | -1.14(-6.15%) |
Jan 20, 2022 | 18.22 | 19.14 | 18.07 | 18.54 | 72,194 | +0.42(+2.32%) |
Jan 19, 2022 | 18.10 | 18.39 | 17.83 | 18.12 | 64,634 | +0.17(+0.95%) |
Jan 18, 2022 | 18.27 | 18.28 | 17.71 | 17.95 | 40,015 | -0.47(-2.55%) |
Jan 17, 2022 | 18.30 | 18.70 | 18.16 | 18.42 | 19,309 | +0.12(+0.66%) |
Jan 14, 2022 | 18.33 | 18.36 | 18.00 | 18.30 | 52,998 | -0.12(-0.65%) |
Jan 13, 2022 | 19.09 | 19.20 | 18.34 | 18.42 | 87,509 | -0.67(-3.51%) |
Jan 12, 2022 | 19.68 | 19.85 | 18.96 | 19.09 | 113,855 | -0.41(-2.10%) |
Jan 11, 2022 | 19.11 | 19.58 | 18.99 | 19.50 | 32,391 | +0.43(+2.25%) |
Jan 10, 2022 | 19.04 | 19.31 | 18.75 | 19.07 | 39,197 | -0.31(-1.60%) |
Jan 07, 2022 | 19.11 | 19.50 | 18.51 | 19.38 | 96,355 | +0.34(+1.79%) |
Jan 06, 2022 | 19.94 | 19.94 | 18.99 | 19.04 | 67,667 | -0.62(-3.15%) |
Jan 05, 2022 | 19.85 | 20.29 | 19.55 | 19.66 | 83,747 | -0.18(-0.91%) |
Jan 04, 2022 | 20.30 | 20.35 | 19.36 | 19.84 | 74,555 | -0.44(-2.17%) |
Dec 31, 2021 | 20.28 | 20.28 | 20.28 | 0 | +0.63(+3.21%) | |
Dec 30, 2021 | 19.84 | 20.12 | 19.65 | 19.65 | 62,038 | -0.17(-0.86%) |
Dec 29, 2021 | 19.84 | 20.29 | 19.69 | 19.82 | 42,840 | +0.02(+0.10%) |
Dec 24, 2021 | 19.80 | 19.80 | 19.80 | 0 | -0.01(-0.05%) | |
Dec 23, 2021 | 20.19 | 20.19 | 19.62 | 19.81 | 68,230 | -0.28(-1.39%) |
Dec 22, 2021 | 19.93 | 20.52 | 19.89 | 20.09 | 58,833 | +0.09(+0.45%) |
Dec 21, 2021 | 19.59 | 20.11 | 19.59 | 20.00 | 203,483 | +0.60(+3.09%) |
Dec 20, 2021 | 19.07 | 19.54 | 18.64 | 19.40 | 66,161 | -0.03(-0.15%) |
Dec 17, 2021 | 19.64 | 19.76 | 18.94 | 19.43 | 37,597 | -0.33(-1.67%) |
Dec 16, 2021 | 20.70 | 20.98 | 19.70 | 19.76 | 34,748 | -0.62(-3.04%) |
Dec 15, 2021 | 20.56 | 20.56 | 20.08 | 20.38 | 52,118 | -0.01(-0.05%) |
Dec 14, 2021 | 20.83 | 21.00 | 20.34 | 20.39 | 35,072 | -0.46(-2.21%) |
Dec 13, 2021 | 21.10 | 21.10 | 20.51 | 20.85 | 38,969 | -0.23(-1.09%) |
Dec 10, 2021 | 20.93 | 21.08 | 20.65 | 21.08 | 86,955 | +0.28(+1.35%) |
Dec 09, 2021 | 21.00 | 21.32 | 20.51 | 20.80 | 98,045 | -0.04(-0.19%) |
Dec 08, 2021 | 20.77 | 20.98 | 20.57 | 20.84 | 37,811 | +0.18(+0.87%) |
Dec 07, 2021 | 19.96 | 20.77 | 19.84 | 20.66 | 55,610 | +0.92(+4.66%) |
Dec 06, 2021 | 19.71 | 19.92 | 19.38 | 19.74 | 57,911 | -0.01(-0.05%) |
Dec 03, 2021 | 20.87 | 21.00 | 19.58 | 19.75 | 62,157 | -1.06(-5.09%) |
Dec 02, 2021 | 20.79 | 21.04 | 20.66 | 20.81 | 32,800 | +0.07(+0.34%) |
Dec 01, 2021 | 21.11 | 22.04 | 20.51 | 20.74 | 92,005 | -0.44(-2.08%) |
Nov 30, 2021 | 21.93 | 21.94 | 20.87 | 21.18 | 93,721 | -0.91(-4.12%) |
Nov 29, 2021 | 22.34 | 22.57 | 21.99 | 22.09 | 69,053 | -0.18(-0.81%) |
Nov 26, 2021 | 22.58 | 22.58 | 21.98 | 22.27 | 66,661 | -0.47(-2.07%) |
Nov 25, 2021 | 22.78 | 22.85 | 22.58 | 22.74 | 42,724 | +0.12(+0.53%) |
Nov 24, 2021 | 21.71 | 22.67 | 21.60 | 22.62 | 98,754 | +0.98(+4.53%) |
Nov 23, 2021 | 20.83 | 21.72 | 20.79 | 21.64 | 97,554 | +0.88(+4.24%) |
Nov 22, 2021 | 20.42 | 20.89 | 20.32 | 20.76 | 49,515 | +0.48(+2.37%) |
Nov 19, 2021 | 20.33 | 20.46 | 20.16 | 20.28 | 44,508 | -0.10(-0.49%) |
Nov 18, 2021 | 21.53 | 20.48 | 20.33 | 20.38 | 84,688 | -1.06(-4.94%) |
Nov 17, 2021 | 20.45 | 21.89 | 20.27 | 21.44 | 270,849 | +1.71(+8.67%) |
Nov 16, 2021 | 20.30 | 20.40 | 19.65 | 19.73 | 77,378 | -0.69(-3.38%) |
Nov 15, 2021 | 20.81 | 21.00 | 20.25 | 20.42 | 104,660 | -0.29(-1.40%) |
Nov 12, 2021 | 20.20 | 21.11 | 20.10 | 20.71 | 97,437 | +0.45(+2.22%) |
Nov 11, 2021 | 19.17 | 20.53 | 19.15 | 20.26 | 417,066 | +1.25(+6.58%) |
Nov 10, 2021 | 18.64 | 19.06 | 19.01 | 120,645 | +0.51(+2.76%) | |
Nov 09, 2021 | 19.12 | 19.12 | 18.38 | 18.50 | 104,679 | -0.44(-2.32%) |
Nov 08, 2021 | 18.88 | 19.04 | 18.70 | 18.94 | 71,779 | +0.20(+1.07%) |
Nov 05, 2021 | 18.40 | 18.88 | 18.40 | 18.74 | 45,979 | +0.41(+2.24%) |
Nov 04, 2021 | 19.30 | 19.31 | 18.32 | 18.33 | 288,988 | -1.01(-5.22%) |
Nov 03, 2021 | 18.93 | 19.36 | 18.93 | 19.34 | 868,694 | +0.39(+2.06%) |
Nov 02, 2021 | 19.12 | 19.29 | 18.88 | 18.95 | 74,636 | -0.23(-1.20%) |
Nov 01, 2021 | 19.13 | 19.29 | 19.01 | 19.18 | 83,107 | +0.10(+0.52%) |
Oct 29, 2021 | 19.07 | 19.15 | 18.89 | 19.08 | 41,790 | +0.01(+0.05%) |
Oct 28, 2021 | 18.83 | 19.20 | 18.57 | 19.07 | 57,500 | +0.25(+1.33%) |
Oct 27, 2021 | 19.25 | 19.17 | 18.46 | 18.82 | 212,011 | -0.48(-2.49%) |
Oct 26, 2021 | 19.26 | 19.30 | 1,082,006 | -1.34(-6.49%) | ||
Oct 25, 2021 | 21.65 | 21.65 | 20.57 | 20.64 | 100,217 | -1.13(-5.19%) |
Oct 22, 2021 | 19.84 | 21.89 | 19.65 | 21.77 | 210,225 | +1.97(+9.95%) |
Oct 21, 2021 | 19.31 | 19.90 | 19.29 | 19.80 | 35,952 | +0.17(+0.87%) |
Oct 20, 2021 | 20.36 | 20.45 | 19.37 | 19.63 | 121,520 | -0.72(-3.54%) |
Oct 19, 2021 | 20.17 | 20.39 | 19.78 | 20.35 | 39,986 | +0.21(+1.04%) |
Oct 18, 2021 | 19.10 | 20.28 | 19.10 | 20.14 | 113,360 | +1.05(+5.50%) |
Oct 15, 2021 | 19.44 | 19.44 | 19.03 | 19.09 | 60,292 | -0.10(-0.52%) |
Oct 14, 2021 | 19.86 | 20.12 | 18.90 | 19.19 | 122,139 | -0.41(-2.09%) |
Oct 13, 2021 | 20.72 | 21.06 | 19.39 | 19.60 | 107,717 | -0.99(-4.81%) |
Oct 12, 2021 | 19.94 | 21.06 | 19.94 | 20.59 | 143,815 | +0.44(+2.18%) |
Oct 08, 2021 | 20.15 | 20.15 | 20.15 | 0 | +1.28(+6.78%) | |
Oct 07, 2021 | 18.45 | 18.90 | 18.38 | 18.87 | 58,119 | +0.58(+3.17%) |
Oct 06, 2021 | 17.75 | 18.32 | 17.56 | 18.29 | 118,280 | +0.34(+1.89%) |
Oct 05, 2021 | 17.79 | 18.35 | 17.71 | 17.95 | 128,703 | +0.22(+1.24%) |
Oct 04, 2021 | 18.24 | 18.24 | 17.63 | 17.73 | 60,786 | -0.53(-2.90%) |