Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.350 | 7.350 | 6.600 | 6.600 | 1,766 | -0.68(-9.28%) |
Sep 29, 2022 | 7.407 | 7.619 | 7.027 | 7.275 | 1,650 | -0.13(-1.78%) |
Sep 28, 2022 | 6.369 | 7.407 | 6.369 | 7.407 | 3,539 | +0.80(+12.15%) |
Sep 27, 2022 | 6.750 | 7.092 | 6.300 | 6.604 | 3,560 | -0.15(-2.16%) |
Sep 26, 2022 | 6.597 | 7.048 | 6.501 | 6.750 | 2,518 | +0.36(+5.66%) |
Sep 23, 2022 | 6.900 | 6.960 | 6.300 | 6.388 | 4,594 | -0.70(-9.88%) |
Sep 22, 2022 | 7.800 | 7.794 | 6.752 | 7.089 | 14,261 | -1.18(-14.31%) |
Sep 21, 2022 | 8.400 | 9.045 | 7.710 | 8.273 | 7,147 | -0.37(-4.30%) |
Sep 20, 2022 | 8.865 | 9.777 | 8.645 | 8.645 | 4,718 | -0.83(-8.80%) |
Sep 19, 2022 | 9.366 | 9.899 | 8.850 | 9.479 | 3,708 | +0.20(+2.20%) |
Sep 16, 2022 | 8.253 | 9.375 | 8.117 | 9.274 | 11,720 | +0.95(+11.37%) |
Sep 15, 2022 | 8.547 | 8.550 | 8.157 | 8.328 | 3,274 | -0.18(-2.15%) |
Sep 14, 2022 | 8.607 | 9.000 | 7.351 | 8.511 | 13,063 | +0.25(+3.01%) |
Sep 13, 2022 | 10.50 | 10.66 | 6.750 | 8.262 | 38,119 | -2.26(-21.52%) |
Sep 12, 2022 | 11.10 | 11.16 | 10.43 | 10.53 | 11,214 | +0.03(+0.26%) |
Sep 09, 2022 | 10.95 | 11.70 | 9.905 | 10.50 | 28,723 | -0.71(-6.33%) |
Sep 08, 2022 | 10.12 | 11.68 | 9.150 | 11.21 | 74,808 | +1.53(+15.75%) |
Sep 07, 2022 | 7.635 | 10.34 | 7.567 | 9.684 | 102,338 | +1.36(+16.32%) |
Sep 06, 2022 | 7.500 | 8.562 | 6.900 | 8.325 | 130,237 | +0.20(+2.42%) |
Sep 02, 2022 | 5.100 | 9.600 | 4.890 | 8.129 | 1,462,380 | +2.88(+54.87%) |
Sep 01, 2022 | 4.950 | 5.282 | 4.290 | 5.248 | 37,656 | +0.62(+13.35%) |
Aug 31, 2022 | 4.800 | 5.154 | 4.630 | 4.630 | 11,611 | -0.17(-3.53%) |
Aug 30, 2022 | 4.950 | 5.250 | 4.800 | 4.800 | 23,145 | +0.06(+1.30%) |
Aug 29, 2022 | 5.215 | 5.250 | 4.598 | 4.739 | 16,703 | -0.49(-9.33%) |
Aug 26, 2022 | 6.444 | 6.444 | 5.224 | 5.226 | 26,005 | -0.47(-8.32%) |
Aug 25, 2022 | 5.625 | 5.865 | 5.550 | 5.700 | 8,390 | +0.12(+2.07%) |
Aug 24, 2022 | 5.697 | 5.700 | 5.454 | 5.585 | 6,550 | +0.06(+1.06%) |
Aug 23, 2022 | 5.696 | 6.045 | 5.475 | 5.526 | 10,746 | -0.16(-2.77%) |
Aug 22, 2022 | 5.851 | 5.992 | 5.547 | 5.684 | 23,119 | -0.34(-5.65%) |
Aug 19, 2022 | 6.139 | 6.144 | 5.670 | 6.024 | 14,148 | -0.11(-1.74%) |
Aug 18, 2022 | 6.270 | 6.300 | 5.715 | 6.130 | 20,222 | +0.06(+1.04%) |
Aug 17, 2022 | 6.600 | 6.750 | 6.048 | 6.067 | 24,729 | -0.69(-10.23%) |
Aug 16, 2022 | 6.796 | 7.020 | 6.750 | 6.759 | 14,364 | -0.08(-1.12%) |
Aug 15, 2022 | 7.350 | 7.500 | 6.827 | 6.835 | 18,088 | -0.75(-9.91%) |
Aug 12, 2022 | 8.250 | 8.250 | 7.200 | 7.587 | 48,754 | -1.04(-12.03%) |
Aug 11, 2022 | 8.345 | 8.700 | 7.875 | 8.625 | 21,998 | +0.60(+7.54%) |
Aug 10, 2022 | 8.086 | 8.159 | 7.670 | 8.021 | 6,356 | +0.18(+2.24%) |
Aug 09, 2022 | 8.552 | 8.825 | 7.629 | 7.845 | 4,898 | -0.71(-8.28%) |
Aug 08, 2022 | 8.100 | 9.000 | 8.100 | 8.553 | 2,169 | +0.24(+2.91%) |
Aug 05, 2022 | 8.255 | 8.399 | 8.027 | 8.312 | 3,852 | +0.14(+1.67%) |
Aug 04, 2022 | 8.100 | 8.394 | 7.952 | 8.175 | 783 | -0.16(-1.94%) |
Aug 03, 2022 | 7.950 | 8.396 | 7.894 | 8.337 | 7,082 | +0.10(+1.26%) |
Aug 02, 2022 | 8.478 | 8.478 | 7.819 | 8.233 | 9,368 | -0.29(-3.41%) |
Aug 01, 2022 | 9.000 | 9.000 | 8.349 | 8.524 | 3,203 | -0.17(-1.93%) |
Jul 29, 2022 | 8.351 | 8.820 | 8.351 | 8.693 | 2,807 | +0.07(+0.78%) |
Jul 28, 2022 | 8.811 | 9.143 | 8.349 | 8.625 | 1,189 | -0.08(-0.93%) |
Jul 27, 2022 | 9.300 | 9.447 | 8.698 | 8.706 | 2,848 | -0.29(-3.27%) |
Jul 26, 2022 | 7.950 | 9.300 | 7.577 | 9.000 | 26,096 | +1.20(+15.41%) |
Jul 25, 2022 | 7.650 | 8.316 | 7.650 | 7.798 | 5,546 | -0.08(-0.99%) |
Jul 22, 2022 | 8.552 | 8.552 | 7.726 | 7.877 | 2,355 | -0.33(-3.97%) |
Jul 21, 2022 | 7.800 | 8.202 | 7.728 | 8.202 | 2,853 | +0.26(+3.33%) |
Jul 20, 2022 | 7.878 | 8.177 | 7.787 | 7.938 | 13,338 | -0.00(-0.06%) |
Jul 19, 2022 | 7.959 | 8.177 | 7.127 | 7.942 | 42,500 | +0.44(+5.90%) |
Jul 18, 2022 | 9.000 | 9.000 | 7.488 | 7.500 | 11,908 | -0.92(-10.91%) |
Jul 15, 2022 | 8.154 | 8.457 | 7.814 | 8.418 | 3,041 | +0.32(+3.93%) |
Jul 14, 2022 | 7.947 | 8.100 | 7.760 | 8.100 | 9,419 | +0.17(+2.14%) |
Jul 13, 2022 | 7.512 | 7.950 | 7.203 | 7.931 | 22,616 | -0.02(-0.25%) |
Jul 12, 2022 | 7.116 | 8.250 | 6.752 | 7.950 | 10,063 | +0.77(+10.69%) |
Jul 11, 2022 | 7.707 | 7.947 | 6.803 | 7.182 | 7,192 | -0.60(-7.75%) |
Jul 08, 2022 | 7.577 | 7.785 | 7.407 | 7.785 | 3,112 | +0.26(+3.51%) |
Jul 07, 2022 | 7.308 | 8.002 | 7.200 | 7.521 | 5,430 | +0.14(+1.91%) |
Jul 06, 2022 | 7.200 | 7.947 | 7.200 | 7.380 | 6,619 | +0.21(+2.93%) |
Jul 05, 2022 | 7.500 | 7.650 | 6.900 | 7.170 | 5,176 | +0.09(+1.34%) |
Jul 01, 2022 | 6.900 | 7.213 | 6.631 | 7.075 | 2,342 | +0.12(+1.70%) |
Jun 30, 2022 | 6.835 | 7.021 | 6.600 | 6.957 | 8,042 | +0.26(+3.83%) |
Jun 29, 2022 | 6.705 | 6.750 | 6.468 | 6.700 | 2,259 | -0.00(-0.07%) |
Jun 28, 2022 | 7.050 | 7.173 | 6.301 | 6.705 | 9,826 | -0.04(-0.67%) |
Jun 27, 2022 | 7.529 | 8.400 | 6.504 | 6.750 | 30,918 | -0.60(-8.16%) |
Jun 24, 2022 | 7.660 | 8.172 | 7.330 | 7.350 | 16,197 | -0.17(-2.27%) |
Jun 23, 2022 | 7.829 | 7.829 | 7.500 | 7.521 | 1,729 | -0.10(-1.30%) |
Jun 22, 2022 | 7.942 | 8.235 | 7.386 | 7.620 | 15,175 | -0.64(-7.70%) |
Jun 21, 2022 | 7.753 | 8.895 | 7.753 | 8.256 | 5,597 | +0.46(+5.85%) |
Jun 17, 2022 | 8.400 | 9.750 | 7.652 | 7.800 | 10,465 | -0.93(-10.67%) |
Jun 16, 2022 | 9.180 | 9.300 | 7.553 | 8.732 | 11,415 | -0.27(-2.98%) |
Jun 15, 2022 | 9.450 | 9.463 | 8.408 | 9.000 | 4,500 | -0.31(-3.35%) |
Jun 14, 2022 | 9.152 | 9.570 | 9.114 | 9.312 | 2,057 | +0.16(+1.75%) |
Jun 13, 2022 | 10.20 | 10.20 | 9.150 | 9.152 | 9,731 | -1.05(-10.28%) |
Jun 10, 2022 | 10.20 | 10.35 | 9.627 | 10.20 | 8,840 | -0.03(-0.32%) |
Jun 09, 2022 | 10.36 | 11.01 | 10.21 | 10.23 | 6,293 | -0.13(-1.22%) |
Jun 08, 2022 | 10.95 | 11.32 | 10.35 | 10.36 | 5,672 | -0.65(-5.87%) |
Jun 07, 2022 | 10.50 | 11.40 | 10.50 | 11.01 | 11,067 | +0.28(+2.59%) |
Jun 06, 2022 | 10.20 | 11.10 | 10.21 | 10.73 | 8,006 | +0.20(+1.88%) |
Jun 03, 2022 | 10.29 | 11.22 | 10.29 | 10.53 | 7,224 | +0.03(+0.29%) |
Jun 02, 2022 | 10.80 | 11.10 | 9.775 | 10.50 | 11,046 | +0.19(+1.86%) |
Jun 01, 2022 | 10.80 | 11.09 | 10.28 | 10.31 | 14,927 | -0.72(-6.53%) |
May 31, 2022 | 12.00 | 12.00 | 10.28 | 11.03 | 13,513 | -0.43(-3.73%) |
May 27, 2022 | 10.95 | 12.00 | 10.20 | 11.46 | 15,114 | +0.65(+6.04%) |
May 26, 2022 | 10.94 | 10.94 | 10.20 | 10.80 | 11,282 | +0.50(+4.85%) |
May 25, 2022 | 9.960 | 10.62 | 9.451 | 10.30 | 6,397 | +0.34(+3.45%) |
May 24, 2022 | 10.26 | 10.72 | 9.300 | 9.960 | 13,372 | -0.24(-2.35%) |
May 23, 2022 | 11.10 | 11.10 | 10.13 | 10.20 | 12,865 | -0.69(-6.34%) |
May 20, 2022 | 11.40 | 11.40 | 10.20 | 10.89 | 10,212 | +0.38(+3.66%) |
May 19, 2022 | 10.50 | 11.40 | 10.50 | 10.51 | 8,809 | -0.16(-1.55%) |
May 18, 2022 | 11.70 | 12.04 | 10.65 | 10.67 | 6,635 | -1.08(-9.20%) |
May 17, 2022 | 12.75 | 12.76 | 11.60 | 11.75 | 8,237 | -0.10(-0.82%) |
May 16, 2022 | 12.75 | 13.35 | 11.27 | 11.85 | 4,738 | -0.99(-7.73%) |
May 13, 2022 | 10.50 | 13.80 | 10.50 | 12.84 | 24,468 | +2.34(+22.33%) |
May 12, 2022 | 9.750 | 10.92 | 9.450 | 10.50 | 4,950 | +0.42(+4.12%) |
May 11, 2022 | 10.83 | 11.40 | 9.600 | 10.08 | 5,204 | -0.96(-8.68%) |
May 10, 2022 | 11.10 | 11.40 | 10.66 | 11.04 | 6,003 | +0.18(+1.66%) |
May 09, 2022 | 11.40 | 11.64 | 10.65 | 10.86 | 14,743 | -0.84(-7.17%) |
May 06, 2022 | 12.45 | 13.05 | 11.55 | 11.70 | 5,630 | -0.45(-3.70%) |
May 05, 2022 | 12.90 | 12.90 | 11.55 | 12.15 | 21,113 | -0.78(-6.03%) |
May 04, 2022 | 12.45 | 13.20 | 11.58 | 12.93 | 18,063 | +0.78(+6.42%) |
May 03, 2022 | 12.15 | 13.23 | 12.00 | 12.15 | 16,683 | -0.51(-4.02%) |
May 02, 2022 | 11.69 | 13.67 | 11.25 | 12.66 | 31,487 | +0.15(+1.19%) |
Apr 29, 2022 | 13.20 | 13.39 | 11.82 | 12.51 | 161,141 | -2.56(-17.01%) |
Apr 28, 2022 | 15.00 | 15.45 | 14.85 | 15.07 | 226,293 | +0.26(+1.73%) |
Apr 27, 2022 | 14.85 | 15.75 | 14.55 | 14.82 | 6,885 | +0.19(+1.31%) |
Apr 26, 2022 | 16.05 | 16.05 | 13.98 | 14.63 | 27,106 | -0.82(-5.33%) |
Apr 25, 2022 | 16.35 | 16.35 | 15.30 | 15.45 | 13,611 | -0.60(-3.74%) |
Apr 22, 2022 | 16.20 | 16.57 | 15.75 | 16.05 | 5,228 | -0.90(-5.31%) |
Apr 21, 2022 | 17.70 | 18.30 | 16.65 | 16.95 | 6,729 | -0.75(-4.24%) |
Apr 20, 2022 | 19.35 | 19.35 | 17.70 | 17.70 | 9,506 | -1.65(-8.53%) |
Apr 19, 2022 | 19.05 | 19.95 | 18.90 | 19.35 | 1,377 | +0.60(+3.20%) |
Apr 18, 2022 | 19.50 | 20.40 | 18.75 | 18.75 | 2,412 | -0.75(-3.85%) |
Apr 14, 2022 | 19.95 | 20.25 | 19.50 | 19.50 | 3,667 | -0.60(-2.99%) |
Apr 13, 2022 | 19.80 | 20.85 | 19.67 | 20.10 | 4,162 | +0.00(+0.00%) |
Apr 12, 2022 | 20.70 | 20.93 | 19.65 | 20.10 | 4,119 | -0.15(-0.74%) |
Apr 11, 2022 | 21.00 | 21.27 | 19.80 | 20.25 | 8,400 | -1.20(-5.59%) |
Apr 08, 2022 | 21.30 | 21.75 | 20.25 | 21.45 | 968 | +0.90(+4.38%) |
Apr 07, 2022 | 21.00 | 21.30 | 20.25 | 20.55 | 11,178 | -0.15(-0.72%) |
Apr 06, 2022 | 21.75 | 22.20 | 20.70 | 20.70 | 8,540 | -1.65(-7.38%) |
Apr 05, 2022 | 23.25 | 23.55 | 22.05 | 22.35 | 7,969 | -1.20(-5.10%) |
Apr 04, 2022 | 22.69 | 24.30 | 22.69 | 23.55 | 10,784 | +0.75(+3.29%) |
Apr 01, 2022 | 22.35 | 23.18 | 21.95 | 22.80 | 5,311 | +1.35(+6.29%) |
Mar 31, 2022 | 21.00 | 22.05 | 21.00 | 21.45 | 2,297 | +0.15(+0.70%) |
Mar 30, 2022 | 21.75 | 21.90 | 20.70 | 21.30 | 6,082 | +0.00(+0.00%) |
Mar 29, 2022 | 21.30 | 22.35 | 21.00 | 21.30 | 5,020 | +0.00(+0.00%) |
Mar 28, 2022 | 21.90 | 22.35 | 20.70 | 21.30 | 7,269 | +0.60(+2.90%) |
Mar 25, 2022 | 21.60 | 21.60 | 20.40 | 20.70 | 6,806 | +0.00(+0.00%) |
Mar 24, 2022 | 21.45 | 21.75 | 20.50 | 20.70 | 5,363 | -0.15(-0.72%) |
Mar 23, 2022 | 20.85 | 21.30 | 20.40 | 20.85 | 3,296 | +0.00(+0.00%) |
Mar 22, 2022 | 21.30 | 22.50 | 20.85 | 20.85 | 4,743 | -0.15(-0.71%) |
Mar 21, 2022 | 20.70 | 21.75 | 20.55 | 21.00 | 3,815 | +0.30(+1.45%) |
Mar 18, 2022 | 20.25 | 21.30 | 20.25 | 20.70 | 4,010 | +0.15(+0.73%) |
Mar 17, 2022 | 21.00 | 21.15 | 20.10 | 20.55 | 4,271 | +0.15(+0.74%) |
Mar 16, 2022 | 19.95 | 21.15 | 19.80 | 20.40 | 4,848 | +1.05(+5.43%) |
Mar 15, 2022 | 19.65 | 20.25 | 19.35 | 19.35 | 4,654 | -0.15(-0.77%) |
Mar 14, 2022 | 21.45 | 21.45 | 19.20 | 19.50 | 8,468 | -1.50(-7.14%) |
Mar 11, 2022 | 21.75 | 21.75 | 20.55 | 21.00 | 3,749 | -0.15(-0.71%) |
Mar 10, 2022 | 21.90 | 22.05 | 20.40 | 21.15 | 4,876 | -1.20(-5.37%) |
Mar 09, 2022 | 21.15 | 23.70 | 21.15 | 22.35 | 4,798 | +1.20(+5.67%) |
Mar 08, 2022 | 22.05 | 22.50 | 20.10 | 21.15 | 4,643 | -1.20(-5.37%) |
Mar 07, 2022 | 22.65 | 23.55 | 22.35 | 22.35 | 1,450 | -0.30(-1.32%) |
Mar 04, 2022 | 22.80 | 23.25 | 22.35 | 22.65 | 3,014 | -0.45(-1.95%) |
Mar 03, 2022 | 23.25 | 23.55 | 22.20 | 23.10 | 2,011 | -0.30(-1.28%) |
Mar 02, 2022 | 24.15 | 25.05 | 22.50 | 23.40 | 7,872 | -0.90(-3.70%) |
Mar 01, 2022 | 25.20 | 25.35 | 23.85 | 24.30 | 3,788 | -0.45(-1.82%) |
Feb 28, 2022 | 23.70 | 25.05 | 23.40 | 24.75 | 7,184 | +1.05(+4.43%) |
Feb 25, 2022 | 24.45 | 24.45 | 23.55 | 23.70 | 1,911 | -0.75(-3.07%) |
Feb 24, 2022 | 21.90 | 24.75 | 21.75 | 24.45 | 7,022 | +0.90(+3.82%) |
Feb 23, 2022 | 23.85 | 24.15 | 22.95 | 23.55 | 5,563 | -0.30(-1.26%) |
Feb 22, 2022 | 23.70 | 24.00 | 22.66 | 23.85 | 4,595 | -0.30(-1.24%) |
Feb 18, 2022 | 24.15 | 0 | +1.20(+5.23%) | |||
Feb 17, 2022 | 23.10 | 23.70 | 22.80 | 22.95 | 2,558 | -0.90(-3.77%) |
Feb 16, 2022 | 24.15 | 24.15 | 22.95 | 23.85 | 4,624 | +0.45(+1.92%) |
Feb 15, 2022 | 22.50 | 24.15 | 22.50 | 23.40 | 3,177 | +1.05(+4.70%) |
Feb 14, 2022 | 22.95 | 24.15 | 22.35 | 22.35 | 1,710 | -0.45(-1.97%) |
Feb 11, 2022 | 25.05 | 25.05 | 22.80 | 22.80 | 3,736 | -1.35(-5.59%) |
Feb 10, 2022 | 24.15 | 24.75 | 23.10 | 24.15 | 1,773 | -0.75(-3.01%) |
Feb 09, 2022 | 22.95 | 24.90 | 22.50 | 24.90 | 6,940 | +2.10(+9.21%) |
Feb 08, 2022 | 22.05 | 23.10 | 22.05 | 22.80 | 1,660 | +0.45(+2.01%) |
Feb 07, 2022 | 22.20 | 23.10 | 22.20 | 22.35 | 1,637 | -0.22(-1.00%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.75 | 22.57 | 2,331 | +0.68(+3.08%) |
Feb 03, 2022 | 21.90 | 21.90 | 2,061 | -0.45(-2.01%) | ||
Feb 02, 2022 | 23.25 | 23.28 | 21.75 | 22.35 | 5,245 | -1.35(-5.70%) |
Feb 01, 2022 | 23.40 | 24.45 | 22.95 | 23.70 | 2,667 | +0.00(+0.00%) |
Jan 31, 2022 | 21.00 | 23.77 | 23.70 | 5,544 | +3.15(+15.33%) | |
Jan 28, 2022 | 21.45 | 21.60 | 20.25 | 20.55 | 6,151 | -0.75(-3.52%) |
Jan 27, 2022 | 22.35 | 23.25 | 21.15 | 21.30 | 3,252 | -0.90(-4.05%) |
Jan 26, 2022 | 22.95 | 23.55 | 21.90 | 22.20 | 10,435 | -0.90(-3.90%) |
Jan 25, 2022 | 22.65 | 23.40 | 22.35 | 23.10 | 4,154 | +0.30(+1.32%) |
Jan 24, 2022 | 22.20 | 23.10 | 21.15 | 22.80 | 10,333 | -0.45(-1.94%) |
Jan 21, 2022 | 22.35 | 24.00 | 22.05 | 23.25 | 16,326 | -0.15(-0.64%) |
Jan 20, 2022 | 23.55 | 24.30 | 23.40 | 23.40 | 9,998 | +0.00(+0.00%) |
Jan 19, 2022 | 24.90 | 25.49 | 23.25 | 23.40 | 30,619 | -2.55(-9.83%) |
Jan 18, 2022 | 27.00 | 32.10 | 24.75 | 25.95 | 308,814 | -1.05(-3.89%) |
Jan 14, 2022 | 27.00 | 0 | -0.75(-2.70%) | |||
Jan 13, 2022 | 27.15 | 29.85 | 26.25 | 27.75 | 11,845 | +0.30(+1.09%) |
Jan 12, 2022 | 27.75 | 28.35 | 26.40 | 27.45 | 4,521 | -0.30(-1.08%) |
Jan 11, 2022 | 26.85 | 28.35 | 26.25 | 27.75 | 5,862 | +0.45(+1.65%) |
Jan 10, 2022 | 24.60 | 28.20 | 24.15 | 27.30 | 18,310 | +3.30(+13.75%) |
Jan 07, 2022 | 23.55 | 24.73 | 22.95 | 24.00 | 7,484 | +0.00(+0.00%) |
Jan 06, 2022 | 23.55 | 25.05 | 22.65 | 24.00 | 4,481 | +0.30(+1.27%) |
Jan 05, 2022 | 25.80 | 25.80 | 23.70 | 23.70 | 4,404 | -2.25(-8.67%) |
Jan 04, 2022 | 27.15 | 27.15 | 24.45 | 25.95 | 13,227 | -0.90(-3.35%) |
Jan 03, 2022 | 25.95 | 27.45 | 25.68 | 26.85 | 6,373 | +1.35(+5.29%) |
Dec 31, 2021 | 25.80 | 26.70 | 25.35 | 25.50 | 5,762 | -0.75(-2.86%) |
Dec 30, 2021 | 25.95 | 27.15 | 25.95 | 26.25 | 8,385 | +0.45(+1.74%) |
Dec 29, 2021 | 27.60 | 28.20 | 25.80 | 25.80 | 26,216 | -3.60(-12.24%) |
Dec 28, 2021 | 29.10 | 30.00 | 28.80 | 29.40 | 14,259 | -0.15(-0.51%) |
Dec 27, 2021 | 32.40 | 32.85 | 29.10 | 29.55 | 21,863 | -2.85(-8.80%) |
Dec 23, 2021 | 30.00 | 33.15 | 28.50 | 32.40 | 64,931 | +2.25(+7.46%) |
Dec 22, 2021 | 29.40 | 32.10 | 26.70 | 30.15 | 66,908 | +0.60(+2.03%) |
Dec 21, 2021 | 26.70 | 30.00 | 24.75 | 29.55 | 80,846 | +3.68(+14.20%) |
Dec 20, 2021 | 23.25 | 29.10 | 23.10 | 25.88 | 169,265 | +4.27(+19.79%) |
Dec 17, 2021 | 19.80 | 22.65 | 19.80 | 21.60 | 30,305 | +1.50(+7.46%) |
Dec 16, 2021 | 19.50 | 20.85 | 19.35 | 20.10 | 14,723 | +0.75(+3.88%) |
Dec 15, 2021 | 19.05 | 19.95 | 18.60 | 19.35 | 21,689 | +0.60(+3.20%) |
Dec 14, 2021 | 19.80 | 19.80 | 17.85 | 18.75 | 30,333 | -0.60(-3.10%) |
Dec 13, 2021 | 21.00 | 21.60 | 19.35 | 19.35 | 22,063 | -1.05(-5.15%) |
Dec 10, 2021 | 20.55 | 20.85 | 19.95 | 20.40 | 3,483 | +0.15(+0.74%) |
Dec 09, 2021 | 21.45 | 22.50 | 20.25 | 20.25 | 13,200 | -1.05(-4.93%) |
Dec 08, 2021 | 20.10 | 22.20 | 19.80 | 21.30 | 13,923 | +1.80(+9.23%) |
Dec 07, 2021 | 18.75 | 20.10 | 18.75 | 19.50 | 16,800 | +1.05(+5.69%) |
Dec 06, 2021 | 18.30 | 18.45 | 17.55 | 18.45 | 11,578 | +0.30(+1.65%) |
Dec 03, 2021 | 20.25 | 20.40 | 17.85 | 18.15 | 13,997 | -1.20(-6.20%) |
Dec 02, 2021 | 18.30 | 19.95 | 17.93 | 19.35 | 22,843 | +1.50(+8.40%) |
Dec 01, 2021 | 20.10 | 20.10 | 17.85 | 17.85 | 13,194 | -1.35(-7.03%) |
Nov 30, 2021 | 20.25 | 21.15 | 18.75 | 19.20 | 17,027 | -1.05(-5.19%) |
Nov 29, 2021 | 20.55 | 20.85 | 20.25 | 20.25 | 6,746 | -0.30(-1.46%) |
Nov 26, 2021 | 21.00 | 21.00 | 20.25 | 20.55 | 4,017 | -0.45(-2.14%) |
Nov 24, 2021 | 20.70 | 21.45 | 20.55 | 21.00 | 6,219 | +0.15(+0.72%) |
Nov 23, 2021 | 20.70 | 21.60 | 20.40 | 20.85 | 7,298 | +0.15(+0.72%) |
Nov 22, 2021 | 21.45 | 21.45 | 19.95 | 20.70 | 16,681 | -0.90(-4.17%) |
Nov 19, 2021 | 22.05 | 22.35 | 21.45 | 21.60 | 42,143 | -0.30(-1.37%) |
Nov 18, 2021 | 24.15 | 22.35 | 21.60 | 21.90 | 25,971 | -2.40(-9.88%) |
Nov 17, 2021 | 25.20 | 25.35 | 22.65 | 24.30 | 39,876 | -0.75(-2.99%) |
Nov 16, 2021 | 25.20 | 25.35 | 24.30 | 25.05 | 19,039 | +0.15(+0.60%) |
Nov 15, 2021 | 26.40 | 26.40 | 24.75 | 24.90 | 19,284 | -1.20(-4.60%) |
Nov 12, 2021 | 27.00 | 27.00 | 25.20 | 26.10 | 55,073 | -2.55(-8.90%) |
Nov 11, 2021 | 27.90 | 28.80 | 27.60 | 28.65 | 9,403 | +1.05(+3.80%) |
Nov 10, 2021 | 28.50 | 27.60 | 10,652 | -1.05(-3.66%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.50 | 28.65 | 5,656 | -0.60(-2.05%) |
Nov 08, 2021 | 28.65 | 29.70 | 28.35 | 29.25 | 15,300 | +0.60(+2.09%) |
Nov 05, 2021 | 28.35 | 28.95 | 27.90 | 28.65 | 7,164 | +0.60(+2.14%) |
Nov 04, 2021 | 28.20 | 28.98 | 27.60 | 28.05 | 9,376 | -0.45(-1.58%) |
Nov 03, 2021 | 28.65 | 29.25 | 28.05 | 28.50 | 6,470 | +0.15(+0.53%) |
Nov 02, 2021 | 28.50 | 29.10 | 27.90 | 28.35 | 6,094 | +0.00(+0.00%) |
Nov 01, 2021 | 28.80 | 28.50 | 28.35 | 28.35 | 13,227 | -0.15(-0.53%) |
Oct 29, 2021 | 28.05 | 28.95 | 27.75 | 28.50 | 4,850 | +0.30(+1.06%) |
Oct 28, 2021 | 27.75 | 28.97 | 27.75 | 28.20 | 5,636 | +0.45(+1.62%) |
Oct 27, 2021 | 28.65 | 28.80 | 27.75 | 27.75 | 7,180 | -1.05(-3.65%) |
Oct 26, 2021 | 28.95 | 28.80 | 7,467 | +0.45(+1.59%) | ||
Oct 25, 2021 | 27.90 | 29.40 | 27.90 | 28.35 | 11,175 | +0.75(+2.72%) |
Oct 22, 2021 | 29.10 | 29.10 | 27.37 | 27.60 | 19,169 | -1.05(-3.66%) |
Oct 21, 2021 | 29.70 | 30.00 | 28.65 | 28.65 | 11,569 | -1.05(-3.54%) |
Oct 20, 2021 | 30.60 | 30.75 | 29.40 | 29.70 | 9,440 | -1.20(-3.88%) |
Oct 19, 2021 | 30.45 | 31.35 | 29.40 | 30.90 | 35,973 | +0.90(+3.00%) |
Oct 18, 2021 | 31.05 | 35.70 | 29.55 | 30.00 | 108,051 | +0.75(+2.56%) |
Oct 15, 2021 | 30.00 | 30.45 | 29.25 | 29.25 | 11,127 | -0.15(-0.51%) |
Oct 14, 2021 | 30.30 | 30.75 | 29.40 | 29.40 | 8,601 | -0.60(-2.00%) |
Oct 13, 2021 | 31.05 | 31.58 | 30.00 | 30.00 | 7,178 | -0.90(-2.91%) |
Oct 12, 2021 | 31.65 | 32.37 | 30.90 | 30.90 | 8,564 | -0.75(-2.37%) |
Oct 11, 2021 | 34.20 | 34.20 | 31.50 | 31.65 | 9,506 | -2.62(-7.66%) |
Oct 08, 2021 | 34.35 | 34.35 | 33.15 | 34.27 | 2,889 | -0.08(-0.22%) |
Oct 07, 2021 | 35.25 | 36.45 | 34.20 | 34.35 | 6,268 | -0.90(-2.55%) |
Oct 06, 2021 | 34.20 | 35.40 | 33.75 | 35.25 | 7,171 | +0.30(+0.86%) |
Oct 05, 2021 | 36.15 | 36.90 | 33.90 | 34.95 | 6,896 | -1.05(-2.92%) |
Oct 04, 2021 | 35.85 | 37.05 | 33.90 | 36.00 | 7,323 | -0.30(-0.83%) |