Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.560 | 8.372 | 7.402 | 8.300 | 4,478 | +0.50(+6.44%) |
Nov 29, 2022 | 7.560 | 7.798 | 7.200 | 7.798 | 2,164 | +0.39(+5.26%) |
Nov 28, 2022 | 7.206 | 7.700 | 7.202 | 7.408 | 2,462 | -0.29(-3.79%) |
Nov 25, 2022 | 7.400 | 7.800 | 7.228 | 7.700 | 2,143 | -0.10(-1.28%) |
Nov 23, 2022 | 7.000 | 7.800 | 7.000 | 7.800 | 4,129 | +0.80(+11.46%) |
Nov 22, 2022 | 7.350 | 7.398 | 6.800 | 6.998 | 6,568 | -0.16(-2.18%) |
Nov 21, 2022 | 7.600 | 7.770 | 7.060 | 7.154 | 4,536 | -0.45(-5.87%) |
Nov 18, 2022 | 7.600 | 7.798 | 7.220 | 7.600 | 6,199 | +0.09(+1.23%) |
Nov 17, 2022 | 8.376 | 8.394 | 7.024 | 7.508 | 8,918 | -0.39(-4.94%) |
Nov 16, 2022 | 8.200 | 8.666 | 7.688 | 7.898 | 5,621 | -0.30(-3.68%) |
Nov 15, 2022 | 7.000 | 8.924 | 6.860 | 8.200 | 20,579 | -0.80(-8.89%) |
Nov 14, 2022 | 9.600 | 9.600 | 8.200 | 9.000 | 7,753 | -0.14(-1.49%) |
Nov 11, 2022 | 10.40 | 10.70 | 6.620 | 9.136 | 72,498 | -1.36(-12.99%) |
Nov 10, 2022 | 12.00 | 12.80 | 9.650 | 10.50 | 40,812 | -1.28(-10.88%) |
Nov 09, 2022 | 12.60 | 12.80 | 10.72 | 11.78 | 4,590 | -0.42(-3.41%) |
Nov 08, 2022 | 12.80 | 13.20 | 12.00 | 12.20 | 2,419 | -0.52(-4.10%) |
Nov 07, 2022 | 13.50 | 13.60 | 12.00 | 12.72 | 6,075 | -0.42(-3.23%) |
Nov 04, 2022 | 13.66 | 13.96 | 13.00 | 13.14 | 3,414 | -0.66(-4.75%) |
Nov 03, 2022 | 13.40 | 13.84 | 13.00 | 13.80 | 2,851 | +0.20(+1.47%) |
Nov 02, 2022 | 13.20 | 13.74 | 13.00 | 13.60 | 3,690 | +0.22(+1.66%) |
Nov 01, 2022 | 13.40 | 14.00 | 13.20 | 13.38 | 3,111 | -0.02(-0.15%) |
Oct 31, 2022 | 13.20 | 14.36 | 13.20 | 13.40 | 5,315 | -0.39(-2.83%) |
Oct 28, 2022 | 14.40 | 14.40 | 13.60 | 13.79 | 617 | -0.21(-1.51%) |
Oct 27, 2022 | 14.07 | 14.20 | 13.46 | 14.00 | 1,837 | +0.60(+4.46%) |
Oct 26, 2022 | 13.80 | 14.40 | 13.40 | 13.40 | 1,616 | -0.60(-4.27%) |
Oct 25, 2022 | 14.00 | 14.20 | 13.40 | 14.00 | 1,531 | +0.77(+5.79%) |
Oct 24, 2022 | 13.20 | 14.56 | 13.20 | 13.23 | 1,758 | -0.44(-3.22%) |
Oct 21, 2022 | 14.00 | 14.40 | 13.20 | 13.67 | 1,466 | -0.03(-0.19%) |
Oct 20, 2022 | 13.60 | 14.60 | 13.60 | 13.70 | 506 | -0.11(-0.81%) |
Oct 19, 2022 | 14.56 | 14.60 | 13.81 | 13.81 | 1,115 | -0.69(-4.76%) |
Oct 18, 2022 | 15.20 | 15.20 | 14.08 | 14.50 | 2,234 | -0.10(-0.67%) |
Oct 17, 2022 | 15.00 | 15.20 | 14.00 | 14.60 | 1,417 | -0.60(-3.95%) |
Oct 14, 2022 | 13.10 | 15.36 | 12.93 | 15.20 | 2,591 | +1.79(+13.38%) |
Oct 13, 2022 | 13.20 | 13.80 | 12.76 | 13.41 | 1,221 | -0.39(-2.86%) |
Oct 12, 2022 | 13.60 | 14.60 | 11.90 | 13.80 | 2,654 | +0.11(+0.80%) |
Oct 11, 2022 | 15.53 | 15.53 | 13.60 | 13.69 | 6,624 | -0.29(-2.06%) |
Oct 10, 2022 | 13.60 | 16.75 | 13.60 | 13.98 | 8,377 | +0.38(+2.76%) |
Oct 07, 2022 | 15.00 | 15.00 | 13.60 | 13.60 | 979 | -1.55(-10.24%) |
Oct 06, 2022 | 13.56 | 15.66 | 13.52 | 15.15 | 7,676 | +1.11(+7.87%) |
Oct 05, 2022 | 13.40 | 14.66 | 13.20 | 14.05 | 2,645 | +0.71(+5.29%) |
Oct 04, 2022 | 12.74 | 14.00 | 12.74 | 13.34 | 2,520 | +0.18(+1.40%) |
Oct 03, 2022 | 13.31 | 13.46 | 12.42 | 13.16 | 3,143 | +0.16(+1.22%) |
Sep 30, 2022 | 13.20 | 13.50 | 13.00 | 13.00 | 7,616 | -0.55(-4.09%) |
Sep 29, 2022 | 13.60 | 13.60 | 13.20 | 13.55 | 2,487 | -0.05(-0.35%) |
Sep 28, 2022 | 13.60 | 13.94 | 13.40 | 13.60 | 1,070 | +0.31(+2.33%) |
Sep 27, 2022 | 13.20 | 14.80 | 13.20 | 13.29 | 6,517 | +0.25(+1.93%) |
Sep 26, 2022 | 14.20 | 15.64 | 12.98 | 13.04 | 6,360 | -1.16(-8.17%) |
Sep 23, 2022 | 15.60 | 15.60 | 14.20 | 14.20 | 3,995 | -1.09(-7.14%) |
Sep 22, 2022 | 15.20 | 15.96 | 15.20 | 15.29 | 1,700 | -0.08(-0.55%) |
Sep 21, 2022 | 15.20 | 15.60 | 15.04 | 15.38 | 2,033 | +0.04(+0.26%) |
Sep 20, 2022 | 15.83 | 17.00 | 15.34 | 15.34 | 2,544 | -0.86(-5.33%) |
Sep 19, 2022 | 16.80 | 16.80 | 15.80 | 16.20 | 1,871 | -0.80(-4.71%) |
Sep 16, 2022 | 17.00 | 18.30 | 16.80 | 17.00 | 4,198 | -0.66(-3.75%) |
Sep 15, 2022 | 17.60 | 18.00 | 17.02 | 17.66 | 3,823 | +0.40(+2.33%) |
Sep 14, 2022 | 18.99 | 18.99 | 17.23 | 17.26 | 5,755 | -1.34(-7.19%) |
Sep 13, 2022 | 16.80 | 20.75 | 16.00 | 18.60 | 101,489 | +2.80(+17.71%) |
Sep 12, 2022 | 14.80 | 16.78 | 14.48 | 15.80 | 7,087 | +1.30(+8.97%) |
Sep 09, 2022 | 14.24 | 14.88 | 14.20 | 14.50 | 2,538 | +0.03(+0.19%) |
Sep 08, 2022 | 14.20 | 14.78 | 14.20 | 14.47 | 8,637 | -0.34(-2.28%) |
Sep 07, 2022 | 14.16 | 15.02 | 14.16 | 14.81 | 2,314 | +0.03(+0.18%) |
Sep 06, 2022 | 15.23 | 15.80 | 13.60 | 14.78 | 16,347 | -0.81(-5.22%) |
Sep 02, 2022 | 15.60 | 16.00 | 15.24 | 15.60 | 3,382 | -0.00(-0.03%) |
Sep 01, 2022 | 15.41 | 15.88 | 15.22 | 15.60 | 1,968 | -0.28(-1.76%) |
Aug 31, 2022 | 15.57 | 17.80 | 15.02 | 15.88 | 11,424 | -0.02(-0.10%) |
Aug 30, 2022 | 15.80 | 16.40 | 15.60 | 15.90 | 1,605 | -0.20(-1.25%) |
Aug 29, 2022 | 15.94 | 17.00 | 15.68 | 16.10 | 3,121 | +0.35(+2.20%) |
Aug 26, 2022 | 16.00 | 16.38 | 15.42 | 15.75 | 6,168 | -0.63(-3.83%) |
Aug 25, 2022 | 16.80 | 17.78 | 16.01 | 16.38 | 5,354 | -0.23(-1.36%) |
Aug 24, 2022 | 17.20 | 17.76 | 16.28 | 16.61 | 3,045 | -0.59(-3.44%) |
Aug 23, 2022 | 15.00 | 19.20 | 15.00 | 17.20 | 10,289 | +1.94(+12.70%) |
Aug 22, 2022 | 15.80 | 16.00 | 14.81 | 15.26 | 10,673 | -1.76(-10.34%) |
Aug 19, 2022 | 17.50 | 18.40 | 16.80 | 17.02 | 10,127 | -0.79(-4.45%) |
Aug 18, 2022 | 17.52 | 19.88 | 17.50 | 17.81 | 22,378 | +0.59(+3.45%) |
Aug 17, 2022 | 17.80 | 18.32 | 17.20 | 17.22 | 3,478 | -0.38(-2.16%) |
Aug 16, 2022 | 18.20 | 18.78 | 17.00 | 17.60 | 6,787 | -0.80(-4.35%) |
Aug 15, 2022 | 19.18 | 19.20 | 18.40 | 18.40 | 4,290 | -0.60(-3.16%) |
Aug 12, 2022 | 19.40 | 20.00 | 18.66 | 19.00 | 5,380 | -0.77(-3.90%) |
Aug 11, 2022 | 19.60 | 20.40 | 19.01 | 19.77 | 4,748 | -0.15(-0.74%) |
Aug 10, 2022 | 18.79 | 20.40 | 18.60 | 19.92 | 9,977 | +1.46(+7.91%) |
Aug 09, 2022 | 19.50 | 20.20 | 18.40 | 18.46 | 5,083 | -1.13(-5.75%) |
Aug 08, 2022 | 20.00 | 23.20 | 19.40 | 19.59 | 17,117 | -0.21(-1.08%) |
Aug 05, 2022 | 19.20 | 20.00 | 18.44 | 19.80 | 3,992 | +0.80(+4.21%) |
Aug 04, 2022 | 19.00 | 19.39 | 18.48 | 19.00 | 5,589 | +0.20(+1.06%) |
Aug 03, 2022 | 18.40 | 19.59 | 18.26 | 18.80 | 3,567 | +0.35(+1.90%) |
Aug 02, 2022 | 19.00 | 19.50 | 18.20 | 18.45 | 6,307 | -0.55(-2.89%) |
Aug 01, 2022 | 18.43 | 19.60 | 18.25 | 19.00 | 4,930 | -0.20(-1.04%) |
Jul 29, 2022 | 21.40 | 21.60 | 18.26 | 19.20 | 24,279 | -2.60(-11.93%) |
Jul 28, 2022 | 22.00 | 22.17 | 21.40 | 21.80 | 5,699 | -0.40(-1.80%) |
Jul 27, 2022 | 22.00 | 22.20 | 21.60 | 22.20 | 4,566 | +0.60(+2.78%) |
Jul 26, 2022 | 22.20 | 22.56 | 21.40 | 21.60 | 8,458 | -1.20(-5.26%) |
Jul 25, 2022 | 22.00 | 23.00 | 22.00 | 22.80 | 8,735 | +0.20(+0.88%) |
Jul 22, 2022 | 22.40 | 23.00 | 22.00 | 22.60 | 8,762 | +0.20(+0.89%) |
Jul 21, 2022 | 22.40 | 22.60 | 22.00 | 22.40 | 11,825 | -0.20(-0.88%) |
Jul 20, 2022 | 25.00 | 25.40 | 22.60 | 22.60 | 21,655 | -2.40(-9.60%) |
Jul 19, 2022 | 24.20 | 25.80 | 18.80 | 25.00 | 134,871 | +1.00(+4.17%) |
Jul 18, 2022 | 22.40 | 25.60 | 21.40 | 24.00 | 41,370 | +1.60(+7.14%) |
Jul 15, 2022 | 21.20 | 22.80 | 20.40 | 22.40 | 36,133 | +1.60(+7.69%) |
Jul 14, 2022 | 20.00 | 21.20 | 19.01 | 20.80 | 32,610 | +0.94(+4.72%) |
Jul 13, 2022 | 17.80 | 19.99 | 17.80 | 19.86 | 37,063 | +0.94(+4.95%) |
Jul 12, 2022 | 17.60 | 19.20 | 17.57 | 18.93 | 36,913 | +0.93(+5.14%) |
Jul 11, 2022 | 18.80 | 18.90 | 16.47 | 18.00 | 72,870 | -1.00(-5.25%) |
Jul 08, 2022 | 20.00 | 21.20 | 17.53 | 19.00 | 1,259,302 | +3.00(+18.74%) |
Jul 07, 2022 | 16.60 | 16.90 | 15.62 | 16.00 | 213,463 | -0.60(-3.61%) |
Jul 06, 2022 | 16.80 | 17.00 | 15.85 | 16.60 | 8,681 | +0.00(+0.00%) |
Jul 05, 2022 | 15.80 | 16.78 | 15.10 | 16.60 | 6,293 | +1.10(+7.10%) |
Jul 01, 2022 | 15.00 | 16.00 | 15.00 | 15.50 | 2,660 | +0.50(+3.33%) |
Jun 30, 2022 | 15.75 | 15.75 | 14.66 | 15.00 | 3,684 | -0.73(-4.67%) |
Jun 29, 2022 | 16.24 | 16.99 | 15.60 | 15.73 | 7,899 | -0.47(-2.88%) |
Jun 28, 2022 | 18.18 | 18.18 | 16.20 | 16.20 | 4,057 | -0.92(-5.40%) |
Jun 27, 2022 | 16.00 | 18.20 | 16.00 | 17.12 | 8,030 | +1.12(+6.97%) |
Jun 24, 2022 | 16.60 | 17.26 | 16.01 | 16.01 | 10,030 | -0.69(-4.13%) |
Jun 23, 2022 | 17.20 | 17.60 | 16.40 | 16.70 | 3,249 | -0.03(-0.18%) |
Jun 22, 2022 | 16.00 | 17.20 | 16.00 | 16.73 | 6,941 | +0.48(+2.98%) |
Jun 21, 2022 | 16.39 | 16.39 | 15.60 | 16.24 | 5,626 | +0.24(+1.52%) |
Jun 17, 2022 | 15.96 | 17.00 | 15.19 | 16.00 | 4,509 | +0.16(+1.01%) |
Jun 16, 2022 | 16.22 | 17.00 | 15.30 | 15.84 | 3,816 | -0.79(-4.76%) |
Jun 15, 2022 | 15.40 | 17.00 | 15.00 | 16.63 | 6,502 | +1.07(+6.89%) |
Jun 14, 2022 | 16.00 | 16.25 | 15.00 | 15.56 | 4,807 | -0.46(-2.90%) |
Jun 13, 2022 | 16.84 | 17.70 | 15.51 | 16.02 | 6,398 | -1.57(-8.94%) |
Jun 10, 2022 | 17.75 | 18.20 | 17.20 | 17.60 | 13,736 | -0.70(-3.83%) |
Jun 09, 2022 | 17.00 | 18.80 | 16.40 | 18.30 | 13,739 | +1.29(+7.57%) |
Jun 08, 2022 | 15.80 | 17.40 | 15.80 | 17.01 | 5,322 | +1.06(+6.66%) |
Jun 07, 2022 | 16.09 | 16.72 | 15.21 | 15.95 | 9,978 | -0.25(-1.57%) |
Jun 06, 2022 | 16.80 | 17.52 | 15.68 | 16.20 | 4,807 | -0.43(-2.57%) |
Jun 03, 2022 | 16.00 | 17.20 | 15.60 | 16.63 | 7,364 | +0.85(+5.39%) |
Jun 02, 2022 | 15.30 | 16.74 | 15.00 | 15.78 | 6,716 | +0.48(+3.14%) |
Jun 01, 2022 | 17.00 | 17.50 | 15.08 | 15.30 | 4,219 | -1.45(-8.66%) |
May 31, 2022 | 17.15 | 17.60 | 16.02 | 16.75 | 19,759 | +0.35(+2.13%) |
May 27, 2022 | 16.10 | 17.83 | 14.60 | 16.40 | 48,753 | +0.30(+1.86%) |
May 26, 2022 | 13.20 | 16.20 | 13.00 | 16.10 | 83,267 | +2.90(+21.97%) |
May 25, 2022 | 13.40 | 14.19 | 13.00 | 13.20 | 12,001 | -0.17(-1.26%) |
May 24, 2022 | 15.20 | 15.20 | 13.01 | 13.37 | 17,024 | -1.53(-10.28%) |
May 23, 2022 | 14.00 | 15.80 | 13.20 | 14.90 | 53,134 | +1.72(+13.05%) |
May 20, 2022 | 13.45 | 14.47 | 12.40 | 13.18 | 51,935 | +0.25(+1.92%) |
May 19, 2022 | 12.40 | 13.79 | 12.40 | 12.93 | 37,103 | +0.43(+3.44%) |
May 18, 2022 | 14.20 | 14.20 | 12.40 | 12.50 | 62,052 | -1.04(-7.67%) |
May 17, 2022 | 19.00 | 19.20 | 13.28 | 13.54 | 197,253 | -5.72(-29.68%) |
May 16, 2022 | 24.00 | 24.20 | 19.20 | 19.26 | 60,387 | -4.54(-19.09%) |
May 13, 2022 | 21.20 | 24.20 | 21.00 | 23.80 | 9,931 | +2.20(+10.19%) |
May 12, 2022 | 20.40 | 22.60 | 19.40 | 21.60 | 22,118 | +0.60(+2.86%) |
May 11, 2022 | 23.40 | 24.00 | 20.40 | 21.00 | 16,238 | -2.90(-12.13%) |
May 10, 2022 | 23.40 | 24.60 | 22.40 | 23.90 | 8,468 | +0.30(+1.27%) |
May 09, 2022 | 27.40 | 27.40 | 23.20 | 23.60 | 18,767 | -3.03(-11.39%) |
May 06, 2022 | 28.40 | 29.08 | 25.40 | 26.63 | 9,587 | -1.57(-5.55%) |
May 05, 2022 | 30.00 | 30.00 | 27.40 | 28.20 | 9,576 | -2.20(-7.24%) |
May 04, 2022 | 29.80 | 31.00 | 28.93 | 30.40 | 6,045 | +0.20(+0.66%) |
May 03, 2022 | 30.60 | 30.80 | 29.20 | 30.20 | 11,177 | +0.40(+1.34%) |
May 02, 2022 | 28.80 | 30.80 | 28.56 | 29.80 | 7,222 | +0.60(+2.05%) |
Apr 29, 2022 | 29.80 | 31.40 | 28.80 | 29.20 | 6,821 | -1.20(-3.95%) |
Apr 28, 2022 | 30.00 | 30.80 | 28.60 | 30.40 | 6,074 | +0.60(+2.01%) |
Apr 27, 2022 | 30.20 | 30.60 | 29.40 | 29.80 | 8,235 | -0.80(-2.61%) |
Apr 26, 2022 | 32.00 | 32.70 | 30.00 | 30.60 | 7,076 | -1.20(-3.77%) |
Apr 25, 2022 | 30.00 | 32.00 | 29.40 | 31.80 | 5,292 | +1.60(+5.30%) |
Apr 22, 2022 | 29.80 | 30.80 | 28.40 | 30.20 | 15,908 | +0.40(+1.34%) |
Apr 21, 2022 | 31.60 | 32.00 | 29.60 | 29.80 | 10,820 | -1.60(-5.10%) |
Apr 20, 2022 | 31.60 | 32.60 | 30.60 | 31.40 | 5,662 | +0.00(+0.00%) |
Apr 19, 2022 | 30.80 | 32.80 | 30.00 | 31.40 | 14,148 | +0.40(+1.29%) |
Apr 18, 2022 | 33.20 | 33.20 | 30.40 | 31.00 | 17,532 | -1.80(-5.49%) |
Apr 14, 2022 | 33.80 | 34.00 | 32.20 | 32.80 | 9,949 | -1.00(-2.96%) |
Apr 13, 2022 | 34.00 | 35.20 | 33.20 | 33.80 | 15,741 | -0.60(-1.74%) |
Apr 12, 2022 | 36.20 | 37.80 | 33.80 | 34.40 | 25,095 | -2.20(-6.01%) |
Apr 11, 2022 | 34.80 | 37.40 | 34.00 | 36.60 | 32,853 | +1.60(+4.57%) |
Apr 08, 2022 | 36.00 | 37.00 | 34.60 | 35.00 | 16,543 | -1.20(-3.31%) |
Apr 07, 2022 | 37.80 | 38.40 | 36.00 | 36.20 | 8,776 | -0.80(-2.16%) |
Apr 06, 2022 | 38.60 | 38.60 | 36.40 | 37.00 | 14,198 | -1.80(-4.64%) |
Apr 05, 2022 | 38.20 | 40.80 | 37.61 | 38.80 | 18,999 | +0.60(+1.57%) |
Apr 04, 2022 | 37.20 | 39.31 | 36.40 | 38.20 | 9,327 | +1.20(+3.24%) |
Apr 01, 2022 | 37.20 | 38.00 | 36.40 | 37.00 | 7,187 | -0.20(-0.54%) |
Mar 31, 2022 | 36.20 | 37.60 | 35.60 | 37.20 | 13,818 | +0.80(+2.20%) |
Mar 30, 2022 | 35.40 | 38.40 | 35.20 | 36.40 | 25,118 | +1.40(+4.00%) |
Mar 29, 2022 | 34.20 | 35.89 | 33.80 | 35.00 | 10,433 | +1.20(+3.55%) |
Mar 28, 2022 | 35.40 | 36.20 | 33.00 | 33.80 | 23,674 | -1.40(-3.98%) |
Mar 25, 2022 | 35.60 | 36.60 | 35.00 | 35.20 | 7,782 | -1.40(-3.83%) |
Mar 24, 2022 | 37.00 | 37.40 | 35.60 | 36.60 | 12,263 | -0.80(-2.14%) |
Mar 23, 2022 | 36.20 | 37.60 | 36.00 | 37.40 | 9,814 | +1.00(+2.75%) |
Mar 22, 2022 | 36.40 | 38.60 | 35.60 | 36.40 | 19,460 | +0.00(+0.00%) |
Mar 21, 2022 | 36.20 | 37.00 | 34.60 | 36.40 | 30,020 | +0.20(+0.55%) |
Mar 18, 2022 | 36.20 | 37.60 | 35.00 | 36.20 | 17,887 | -0.20(-0.55%) |
Mar 17, 2022 | 37.00 | 38.80 | 35.80 | 36.40 | 48,433 | -3.40(-8.54%) |
Mar 16, 2022 | 35.20 | 40.20 | 34.60 | 39.80 | 115,864 | +5.00(+14.37%) |
Mar 15, 2022 | 33.80 | 35.80 | 33.00 | 34.80 | 9,670 | +1.80(+5.45%) |
Mar 14, 2022 | 35.00 | 35.10 | 33.00 | 33.00 | 9,171 | -1.60(-4.62%) |
Mar 11, 2022 | 36.40 | 36.60 | 34.60 | 34.60 | 9,220 | -1.80(-4.95%) |
Mar 10, 2022 | 36.80 | 38.24 | 34.20 | 36.40 | 7,201 | -1.00(-2.67%) |
Mar 09, 2022 | 33.60 | 38.20 | 33.60 | 37.40 | 18,075 | +3.80(+11.31%) |
Mar 08, 2022 | 32.80 | 34.60 | 32.00 | 33.60 | 12,069 | +0.80(+2.44%) |
Mar 07, 2022 | 31.80 | 33.60 | 31.00 | 32.80 | 14,142 | +1.00(+3.14%) |
Mar 04, 2022 | 33.60 | 33.80 | 31.19 | 31.80 | 12,757 | -1.60(-4.79%) |
Mar 03, 2022 | 34.60 | 35.00 | 33.20 | 33.40 | 5,956 | -1.20(-3.47%) |
Mar 02, 2022 | 34.80 | 36.00 | 34.00 | 34.60 | 7,409 | +0.00(+0.00%) |
Mar 01, 2022 | 35.00 | 36.93 | 34.20 | 34.60 | 11,124 | -0.20(-0.57%) |
Feb 28, 2022 | 34.00 | 35.80 | 34.00 | 34.80 | 15,510 | +0.00(+0.00%) |
Feb 25, 2022 | 33.60 | 35.60 | 33.20 | 34.80 | 13,832 | +1.40(+4.19%) |
Feb 24, 2022 | 29.60 | 34.20 | 29.28 | 33.40 | 14,775 | +1.00(+3.09%) |
Feb 23, 2022 | 35.20 | 35.20 | 32.20 | 32.40 | 12,992 | -2.00(-5.81%) |
Feb 22, 2022 | 34.60 | 35.80 | 33.80 | 34.40 | 12,898 | -1.00(-2.82%) |
Feb 18, 2022 | 35.40 | 0 | -0.20(-0.56%) | |||
Feb 17, 2022 | 38.00 | 38.00 | 35.22 | 35.60 | 16,181 | -2.20(-5.82%) |
Feb 16, 2022 | 36.80 | 39.00 | 36.80 | 37.80 | 11,139 | +0.40(+1.07%) |
Feb 15, 2022 | 36.20 | 38.00 | 36.20 | 37.40 | 20,052 | +1.40(+3.89%) |
Feb 14, 2022 | 37.00 | 38.20 | 36.00 | 36.00 | 20,460 | -1.80(-4.76%) |
Feb 11, 2022 | 40.20 | 41.80 | 37.00 | 37.80 | 36,768 | -2.20(-5.50%) |
Feb 10, 2022 | 41.20 | 42.60 | 39.60 | 40.00 | 20,583 | -1.60(-3.85%) |
Feb 09, 2022 | 40.20 | 41.70 | 39.60 | 41.60 | 21,585 | +1.20(+2.97%) |
Feb 08, 2022 | 40.80 | 40.80 | 39.20 | 40.40 | 11,910 | -0.40(-0.98%) |
Feb 07, 2022 | 40.80 | 42.00 | 40.20 | 40.80 | 13,132 | +0.00(+0.00%) |
Feb 04, 2022 | 41.20 | 41.80 | 39.20 | 40.80 | 12,262 | +0.20(+0.49%) |
Feb 03, 2022 | 41.60 | 40.40 | 40.60 | 16,375 | -1.40(-3.33%) | |
Feb 02, 2022 | 43.60 | 44.20 | 41.00 | 42.00 | 20,730 | -1.60(-3.67%) |
Feb 01, 2022 | 42.40 | 44.20 | 40.40 | 43.60 | 11,624 | +1.80(+4.31%) |
Jan 31, 2022 | 39.60 | 41.80 | 15,935 | +2.20(+5.56%) | ||
Jan 28, 2022 | 38.60 | 40.20 | 36.80 | 39.60 | 20,273 | +1.40(+3.66%) |
Jan 27, 2022 | 43.40 | 43.80 | 38.20 | 38.20 | 24,475 | -4.00(-9.48%) |
Jan 26, 2022 | 45.00 | 46.20 | 41.80 | 42.20 | 19,390 | -2.60(-5.80%) |
Jan 25, 2022 | 41.80 | 45.60 | 40.40 | 44.80 | 24,681 | +2.80(+6.67%) |
Jan 24, 2022 | 42.40 | 45.00 | 39.39 | 42.00 | 44,478 | -4.00(-8.70%) |
Jan 21, 2022 | 47.20 | 47.80 | 45.55 | 46.00 | 21,030 | -1.80(-3.77%) |
Jan 20, 2022 | 48.00 | 51.40 | 47.20 | 47.80 | 23,008 | -1.20(-2.45%) |
Jan 19, 2022 | 49.20 | 50.60 | 48.00 | 49.00 | 16,661 | -1.00(-2.00%) |
Jan 18, 2022 | 51.20 | 52.00 | 50.00 | 50.00 | 15,635 | -2.80(-5.30%) |
Jan 14, 2022 | 52.80 | 0 | +1.40(+2.72%) | |||
Jan 13, 2022 | 55.20 | 56.20 | 51.00 | 51.40 | 41,821 | -3.80(-6.88%) |
Jan 12, 2022 | 57.60 | 59.00 | 55.00 | 55.20 | 14,924 | -2.20(-3.83%) |
Jan 11, 2022 | 55.20 | 58.20 | 54.80 | 57.40 | 12,309 | +1.60(+2.87%) |
Jan 10, 2022 | 54.60 | 56.30 | 53.00 | 55.80 | 13,525 | +0.00(+0.00%) |
Jan 07, 2022 | 55.40 | 57.58 | 54.60 | 55.80 | 15,744 | +0.40(+0.72%) |
Jan 06, 2022 | 57.60 | 60.00 | 54.20 | 55.40 | 24,226 | -2.40(-4.15%) |
Jan 05, 2022 | 60.80 | 61.65 | 57.00 | 57.80 | 20,012 | -3.60(-5.86%) |
Jan 04, 2022 | 62.80 | 63.50 | 60.20 | 61.40 | 18,493 | -1.80(-2.85%) |
Jan 03, 2022 | 57.40 | 64.20 | 57.20 | 63.20 | 31,356 | +5.80(+10.10%) |
Dec 31, 2021 | 58.40 | 61.00 | 57.20 | 57.40 | 39,899 | -1.40(-2.38%) |
Dec 30, 2021 | 57.40 | 60.40 | 57.40 | 58.80 | 25,289 | +1.20(+2.08%) |
Dec 29, 2021 | 60.00 | 60.00 | 55.76 | 57.60 | 32,217 | -1.80(-3.03%) |
Dec 28, 2021 | 63.80 | 65.00 | 59.00 | 59.40 | 52,883 | -4.80(-7.48%) |
Dec 27, 2021 | 67.00 | 67.40 | 63.00 | 64.20 | 29,674 | -3.20(-4.75%) |
Dec 23, 2021 | 66.60 | 68.80 | 66.00 | 67.40 | 24,524 | +1.40(+2.12%) |
Dec 22, 2021 | 66.80 | 68.40 | 65.40 | 66.00 | 23,170 | -0.80(-1.20%) |
Dec 21, 2021 | 66.00 | 67.60 | 64.80 | 66.80 | 22,410 | +1.60(+2.45%) |
Dec 20, 2021 | 65.00 | 67.20 | 63.60 | 65.20 | 27,127 | -1.20(-1.81%) |
Dec 17, 2021 | 64.00 | 69.30 | 63.40 | 66.40 | 48,573 | +1.20(+1.84%) |
Dec 16, 2021 | 68.40 | 68.80 | 64.20 | 65.20 | 28,265 | -3.60(-5.23%) |
Dec 15, 2021 | 67.80 | 69.80 | 62.80 | 68.80 | 70,309 | +0.80(+1.18%) |
Dec 14, 2021 | 72.80 | 72.80 | 67.40 | 68.00 | 86,215 | -7.60(-10.05%) |
Dec 13, 2021 | 81.80 | 82.20 | 70.10 | 75.60 | 121,344 | -9.20(-10.85%) |
Dec 10, 2021 | 85.60 | 85.92 | 78.63 | 84.80 | 75,643 | +0.60(+0.71%) |
Dec 09, 2021 | 93.60 | 94.00 | 81.20 | 84.20 | 321,061 | +1.80(+2.18%) |
Dec 08, 2021 | 77.40 | 86.30 | 77.00 | 82.40 | 44,086 | +6.00(+7.85%) |
Dec 07, 2021 | 75.40 | 79.00 | 75.20 | 76.40 | 36,627 | +2.20(+2.96%) |
Dec 06, 2021 | 72.40 | 75.60 | 68.40 | 74.20 | 36,627 | +0.40(+0.54%) |
Dec 03, 2021 | 78.60 | 78.60 | 72.60 | 73.80 | 31,975 | -4.20(-5.38%) |
Dec 02, 2021 | 76.40 | 78.80 | 73.20 | 78.00 | 32,054 | +1.60(+2.09%) |