Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.010 | 5.190 | 4.900 | 5.130 | 2,477,425 | +0.18(+3.64%) |
Nov 29, 2022 | 4.910 | 5.070 | 4.870 | 4.950 | 1,377,872 | +0.07(+1.43%) |
Nov 28, 2022 | 4.870 | 5.030 | 4.805 | 4.880 | 1,486,111 | +0.00(+0.00%) |
Nov 25, 2022 | 4.920 | 4.990 | 4.820 | 4.880 | 871,114 | +0.00(+0.00%) |
Nov 23, 2022 | 4.690 | 5.075 | 4.660 | 4.880 | 3,037,911 | +0.23(+4.95%) |
Nov 22, 2022 | 4.630 | 4.730 | 4.490 | 4.650 | 2,013,772 | +0.01(+0.22%) |
Nov 21, 2022 | 4.730 | 4.780 | 4.570 | 4.640 | 2,176,679 | -0.12(-2.52%) |
Nov 18, 2022 | 4.850 | 4.850 | 4.670 | 4.760 | 2,353,816 | +0.02(+0.42%) |
Nov 17, 2022 | 4.800 | 4.880 | 4.650 | 4.740 | 3,361,705 | -0.20(-4.05%) |
Nov 16, 2022 | 5.120 | 5.140 | 4.885 | 4.940 | 3,885,726 | -0.21(-4.08%) |
Nov 15, 2022 | 5.230 | 5.290 | 5.080 | 5.150 | 2,873,760 | +0.10(+1.98%) |
Nov 14, 2022 | 5.240 | 5.385 | 5.040 | 5.050 | 2,593,189 | -0.24(-4.54%) |
Nov 11, 2022 | 5.320 | 5.460 | 5.200 | 5.290 | 3,520,191 | -0.03(-0.56%) |
Nov 10, 2022 | 5.340 | 5.645 | 5.250 | 5.320 | 4,698,541 | +0.29(+5.77%) |
Nov 09, 2022 | 5.380 | 5.430 | 4.950 | 5.030 | 2,842,048 | -0.35(-6.51%) |
Nov 08, 2022 | 5.080 | 5.620 | 5.010 | 5.380 | 3,374,833 | +0.33(+6.53%) |
Nov 07, 2022 | 5.170 | 5.220 | 4.930 | 5.050 | 3,538,626 | -0.10(-1.94%) |
Nov 04, 2022 | 5.250 | 5.311 | 4.815 | 5.150 | 4,969,382 | -0.03(-0.58%) |
Nov 03, 2022 | 5.500 | 5.590 | 5.030 | 5.180 | 12,365,994 | -2.43(-31.93%) |
Nov 02, 2022 | 7.960 | 7.565 | 7.610 | 2,241,746 | -0.40(-4.99%) | |
Nov 01, 2022 | 8.260 | 8.345 | 7.990 | 8.010 | 1,472,778 | -0.12(-1.48%) |
Oct 31, 2022 | 8.000 | 8.400 | 7.825 | 8.130 | 1,730,083 | +0.11(+1.37%) |
Oct 28, 2022 | 7.960 | 8.520 | 7.840 | 8.020 | 3,357,632 | +0.11(+1.39%) |
Oct 27, 2022 | 7.690 | 8.100 | 7.410 | 7.910 | 3,146,086 | +0.29(+3.81%) |
Oct 26, 2022 | 7.440 | 7.980 | 7.440 | 7.620 | 2,133,678 | +0.22(+2.97%) |
Oct 25, 2022 | 6.980 | 7.585 | 6.965 | 7.400 | 2,126,747 | +0.45(+6.47%) |
Oct 24, 2022 | 7.100 | 7.150 | 6.860 | 6.950 | 2,770,374 | -0.15(-2.11%) |
Oct 21, 2022 | 8.000 | 8.070 | 6.645 | 7.100 | 6,591,281 | -1.04(-12.78%) |
Oct 20, 2022 | 7.190 | 8.240 | 7.120 | 8.140 | 5,103,294 | +0.94(+13.06%) |
Oct 19, 2022 | 7.380 | 7.495 | 7.120 | 7.200 | 1,817,791 | -0.25(-3.36%) |
Oct 18, 2022 | 7.650 | 7.820 | 7.370 | 7.450 | 1,801,253 | -0.08(-1.06%) |
Oct 17, 2022 | 7.480 | 7.635 | 7.360 | 7.530 | 1,904,618 | +0.19(+2.59%) |
Oct 14, 2022 | 7.580 | 7.600 | 7.300 | 7.340 | 1,200,647 | -0.12(-1.61%) |
Oct 13, 2022 | 7.250 | 7.525 | 7.120 | 7.460 | 1,647,894 | +0.02(+0.27%) |
Oct 12, 2022 | 7.500 | 7.560 | 7.285 | 7.440 | 1,206,081 | -0.01(-0.13%) |
Oct 11, 2022 | 7.590 | 7.630 | 7.300 | 7.450 | 1,744,064 | -0.12(-1.59%) |
Oct 10, 2022 | 7.310 | 7.705 | 7.070 | 7.570 | 1,629,082 | +0.22(+2.99%) |
Oct 07, 2022 | 7.520 | 7.550 | 7.310 | 7.350 | 1,080,782 | -0.29(-3.80%) |
Oct 06, 2022 | 7.580 | 7.790 | 7.510 | 7.640 | 1,000,363 | +0.09(+1.19%) |
Oct 05, 2022 | 7.380 | 7.620 | 7.370 | 7.550 | 1,576,740 | +0.05(+0.67%) |
Oct 04, 2022 | 7.530 | 7.780 | 7.395 | 7.500 | 1,998,879 | +0.10(+1.35%) |
Oct 03, 2022 | 7.630 | 7.700 | 7.210 | 7.400 | 1,735,098 | -0.12(-1.60%) |
Sep 30, 2022 | 7.410 | 7.700 | 7.410 | 7.520 | 1,276,266 | +0.07(+0.94%) |
Sep 29, 2022 | 7.470 | 7.680 | 7.400 | 7.450 | 1,842,055 | -0.35(-4.49%) |
Sep 28, 2022 | 7.530 | 7.890 | 7.540 | 7.800 | 1,283,342 | +0.32(+4.28%) |
Sep 27, 2022 | 7.160 | 7.520 | 7.160 | 7.480 | 1,469,683 | +0.32(+4.47%) |
Sep 26, 2022 | 7.010 | 7.290 | 6.970 | 7.160 | 2,040,470 | +0.13(+1.85%) |
Sep 23, 2022 | 7.160 | 7.160 | 6.655 | 7.030 | 3,047,506 | -0.23(-3.17%) |
Sep 22, 2022 | 7.380 | 7.430 | 7.090 | 7.260 | 2,350,208 | -0.21(-2.81%) |
Sep 21, 2022 | 7.610 | 7.740 | 7.380 | 7.470 | 1,912,661 | -0.15(-1.97%) |
Sep 20, 2022 | 7.580 | 7.780 | 7.410 | 7.620 | 1,800,970 | -0.02(-0.26%) |
Sep 19, 2022 | 7.220 | 7.685 | 7.210 | 7.640 | 2,568,791 | +0.34(+4.66%) |
Sep 16, 2022 | 7.460 | 7.490 | 7.200 | 7.300 | 2,445,109 | -0.28(-3.69%) |
Sep 15, 2022 | 7.410 | 7.830 | 7.340 | 7.580 | 3,420,292 | +0.09(+1.20%) |
Sep 14, 2022 | 7.430 | 7.610 | 7.295 | 7.490 | 2,102,388 | +0.08(+1.08%) |
Sep 13, 2022 | 7.200 | 7.440 | 7.090 | 7.410 | 2,801,467 | +0.02(+0.27%) |
Sep 12, 2022 | 7.230 | 7.495 | 7.145 | 7.390 | 1,701,942 | +0.13(+1.79%) |
Sep 09, 2022 | 6.860 | 7.270 | 6.790 | 7.260 | 1,764,599 | +0.44(+6.45%) |
Sep 08, 2022 | 6.590 | 6.865 | 6.280 | 6.820 | 4,065,770 | +0.16(+2.40%) |
Sep 07, 2022 | 6.860 | 6.910 | 6.600 | 6.660 | 3,280,689 | -0.20(-2.92%) |
Sep 06, 2022 | 7.220 | 7.250 | 6.685 | 6.860 | 2,695,423 | -0.36(-4.99%) |
Sep 02, 2022 | 7.360 | 7.370 | 7.050 | 7.220 | 1,407,808 | -0.07(-0.96%) |
Sep 01, 2022 | 7.250 | 7.305 | 6.860 | 7.290 | 2,293,031 | -0.07(-0.95%) |
Aug 31, 2022 | 7.590 | 7.660 | 7.300 | 7.360 | 1,869,399 | -0.15(-2.00%) |
Aug 30, 2022 | 7.590 | 7.670 | 7.210 | 7.510 | 1,528,313 | +0.00(+0.00%) |
Aug 29, 2022 | 7.600 | 7.850 | 7.500 | 7.510 | 1,204,531 | -0.21(-2.72%) |
Aug 26, 2022 | 7.980 | 7.990 | 7.652 | 7.720 | 1,283,110 | -0.28(-3.50%) |
Aug 25, 2022 | 8.210 | 8.340 | 7.890 | 8.000 | 933,283 | -0.10(-1.23%) |
Aug 24, 2022 | 7.950 | 8.225 | 7.780 | 8.100 | 1,759,088 | +0.18(+2.27%) |
Aug 23, 2022 | 7.570 | 7.930 | 7.315 | 7.920 | 2,092,135 | +0.29(+3.80%) |
Aug 22, 2022 | 7.930 | 8.040 | 7.580 | 7.630 | 2,314,819 | -0.37(-4.63%) |
Aug 19, 2022 | 8.130 | 8.340 | 7.923 | 8.000 | 1,964,520 | -0.17(-2.08%) |
Aug 18, 2022 | 8.280 | 8.380 | 7.980 | 8.170 | 1,654,980 | -0.09(-1.09%) |
Aug 17, 2022 | 8.240 | 8.450 | 8.150 | 8.260 | 2,469,500 | -0.17(-2.02%) |
Aug 16, 2022 | 8.610 | 8.610 | 8.190 | 8.430 | 1,811,317 | -0.20(-2.32%) |
Aug 15, 2022 | 8.410 | 8.745 | 8.380 | 8.630 | 1,720,346 | +0.21(+2.49%) |
Aug 12, 2022 | 8.270 | 8.450 | 8.230 | 8.420 | 1,621,507 | +0.25(+3.06%) |
Aug 11, 2022 | 8.580 | 8.670 | 8.070 | 8.170 | 2,111,723 | -0.33(-3.88%) |
Aug 10, 2022 | 8.300 | 8.575 | 8.110 | 8.500 | 1,614,942 | +0.37(+4.55%) |
Aug 09, 2022 | 8.080 | 8.230 | 7.950 | 8.130 | 2,098,970 | -0.14(-1.69%) |
Aug 08, 2022 | 8.300 | 8.510 | 8.025 | 8.270 | 3,166,935 | -0.10(-1.19%) |
Aug 05, 2022 | 8.310 | 8.619 | 8.170 | 8.370 | 3,766,989 | -0.15(-1.76%) |
Aug 04, 2022 | 8.550 | 9.860 | 7.970 | 8.520 | 7,844,735 | +0.02(+0.24%) |
Aug 03, 2022 | 8.570 | 8.970 | 8.385 | 8.500 | 2,031,352 | +0.04(+0.47%) |
Aug 02, 2022 | 8.010 | 8.490 | 8.010 | 8.460 | 1,472,933 | +0.32(+3.93%) |
Aug 01, 2022 | 8.080 | 8.450 | 8.010 | 8.140 | 2,560,331 | -0.04(-0.49%) |
Jul 29, 2022 | 8.230 | 8.360 | 7.971 | 8.180 | 2,037,818 | -0.14(-1.68%) |
Jul 28, 2022 | 8.620 | 8.620 | 8.000 | 8.320 | 3,270,699 | -0.26(-3.03%) |
Jul 27, 2022 | 7.980 | 8.720 | 7.700 | 8.580 | 7,745,762 | -0.24(-2.72%) |
Jul 26, 2022 | 9.780 | 10.02 | 8.430 | 8.820 | 9,462,412 | -1.68(-16.00%) |
Jul 25, 2022 | 10.39 | 10.52 | 10.18 | 10.50 | 1,183,460 | +0.13(+1.25%) |
Jul 22, 2022 | 10.80 | 10.98 | 10.28 | 10.37 | 2,098,600 | -0.14(-1.33%) |
Jul 21, 2022 | 10.37 | 10.52 | 10.16 | 10.51 | 1,599,048 | +0.17(+1.64%) |
Jul 20, 2022 | 10.20 | 10.66 | 10.03 | 10.34 | 1,918,321 | +0.19(+1.87%) |
Jul 19, 2022 | 10.09 | 10.39 | 9.870 | 10.15 | 1,520,134 | +0.19(+1.91%) |
Jul 18, 2022 | 10.61 | 10.83 | 9.835 | 9.960 | 2,995,680 | -0.53(-5.05%) |
Jul 15, 2022 | 10.98 | 11.03 | 9.760 | 10.49 | 5,141,448 | -1.09(-9.41%) |
Jul 14, 2022 | 11.59 | 11.74 | 11.41 | 11.58 | 764,815 | -0.20(-1.70%) |
Jul 13, 2022 | 11.50 | 12.13 | 11.40 | 11.78 | 995,011 | -0.06(-0.51%) |
Jul 12, 2022 | 11.75 | 11.89 | 11.39 | 11.84 | 1,211,270 | +0.14(+1.20%) |
Jul 11, 2022 | 12.06 | 12.40 | 11.55 | 11.70 | 1,214,629 | -0.69(-5.57%) |
Jul 08, 2022 | 12.09 | 12.58 | 12.09 | 12.39 | 1,460,751 | +0.12(+0.98%) |
Jul 07, 2022 | 11.97 | 12.60 | 11.93 | 12.27 | 1,834,690 | +0.26(+2.16%) |
Jul 06, 2022 | 12.45 | 12.57 | 11.89 | 12.01 | 2,099,665 | -0.36(-2.91%) |
Jul 05, 2022 | 11.28 | 12.44 | 11.10 | 12.37 | 3,933,254 | +0.98(+8.60%) |
Jul 01, 2022 | 10.00 | 11.47 | 9.860 | 11.39 | 4,859,756 | +1.34(+13.33%) |
Jun 30, 2022 | 10.08 | 10.17 | 9.790 | 10.05 | 1,350,178 | -0.23(-2.24%) |
Jun 29, 2022 | 10.25 | 10.29 | 9.850 | 10.28 | 1,271,374 | +0.07(+0.69%) |
Jun 28, 2022 | 10.41 | 10.94 | 10.14 | 10.21 | 2,666,434 | -0.66(-6.07%) |
Jun 27, 2022 | 11.13 | 11.29 | 10.82 | 10.87 | 2,759,787 | -0.33(-2.95%) |
Jun 24, 2022 | 11.86 | 11.92 | 10.95 | 11.20 | 18,485,154 | -0.34(-2.95%) |
Jun 23, 2022 | 11.21 | 11.80 | 11.17 | 11.54 | 2,217,469 | +0.39(+3.50%) |
Jun 22, 2022 | 10.58 | 11.54 | 10.58 | 11.15 | 2,177,207 | +0.36(+3.34%) |
Jun 21, 2022 | 10.82 | 11.51 | 10.75 | 10.79 | 2,481,231 | +0.16(+1.51%) |
Jun 17, 2022 | 9.940 | 11.27 | 9.940 | 10.63 | 3,446,910 | +0.72(+7.27%) |
Jun 16, 2022 | 9.670 | 9.955 | 9.395 | 9.910 | 2,372,535 | +0.00(+0.00%) |
Jun 15, 2022 | 9.410 | 10.10 | 9.320 | 9.910 | 2,878,453 | +0.46(+4.87%) |
Jun 14, 2022 | 10.23 | 10.30 | 9.180 | 9.450 | 3,592,966 | -0.69(-6.80%) |
Jun 13, 2022 | 11.24 | 11.36 | 9.600 | 10.14 | 4,020,479 | -1.55(-13.26%) |
Jun 10, 2022 | 11.87 | 12.07 | 11.55 | 11.69 | 1,677,830 | -0.40(-3.31%) |
Jun 09, 2022 | 12.72 | 12.72 | 11.59 | 12.09 | 2,689,506 | -0.71(-5.55%) |
Jun 08, 2022 | 12.27 | 13.41 | 12.27 | 12.80 | 2,828,044 | +0.51(+4.15%) |
Jun 07, 2022 | 11.70 | 12.60 | 11.61 | 12.29 | 2,530,233 | +0.34(+2.85%) |
Jun 06, 2022 | 11.53 | 12.69 | 11.50 | 11.95 | 4,101,377 | +0.57(+5.01%) |
Jun 03, 2022 | 11.06 | 11.39 | 10.92 | 11.38 | 1,317,890 | +0.21(+1.88%) |
Jun 02, 2022 | 11.05 | 11.29 | 10.97 | 11.17 | 807,443 | +0.09(+0.81%) |
Jun 01, 2022 | 11.30 | 11.49 | 10.55 | 11.08 | 2,205,570 | -0.20(-1.77%) |
May 31, 2022 | 11.88 | 11.97 | 11.04 | 11.28 | 2,382,065 | -0.65(-5.45%) |
May 27, 2022 | 11.53 | 11.96 | 11.34 | 11.93 | 1,229,167 | +0.48(+4.19%) |
May 26, 2022 | 11.34 | 11.79 | 11.30 | 11.45 | 924,999 | +0.09(+0.79%) |
May 25, 2022 | 11.29 | 11.57 | 11.07 | 11.36 | 751,508 | +0.05(+0.44%) |
May 24, 2022 | 11.57 | 11.60 | 11.15 | 11.31 | 1,177,129 | -0.53(-4.48%) |
May 23, 2022 | 12.04 | 12.39 | 11.74 | 11.84 | 1,999,830 | -0.21(-1.74%) |
May 20, 2022 | 11.75 | 12.12 | 11.15 | 12.05 | 2,301,518 | +0.40(+3.43%) |
May 19, 2022 | 11.07 | 11.78 | 11.07 | 11.65 | 1,803,561 | +0.44(+3.93%) |
May 18, 2022 | 11.21 | 11.48 | 11.03 | 11.21 | 1,658,152 | -0.24(-2.10%) |
May 17, 2022 | 11.19 | 11.63 | 10.93 | 11.45 | 2,020,476 | +0.46(+4.19%) |
May 16, 2022 | 11.15 | 11.77 | 10.90 | 10.99 | 2,134,617 | -0.18(-1.61%) |
May 13, 2022 | 10.13 | 11.38 | 10.08 | 11.17 | 3,429,348 | +1.28(+12.94%) |
May 12, 2022 | 9.390 | 9.890 | 9.110 | 9.890 | 3,046,799 | +0.31(+3.24%) |
May 11, 2022 | 11.02 | 11.23 | 9.450 | 9.580 | 3,826,925 | -1.69(-15.00%) |
May 10, 2022 | 9.610 | 11.34 | 9.610 | 11.27 | 5,680,598 | +2.32(+25.99%) |
May 09, 2022 | 9.860 | 10.06 | 8.860 | 8.945 | 4,547,033 | -1.21(-11.96%) |
May 06, 2022 | 10.86 | 10.86 | 10.09 | 10.16 | 2,497,129 | -0.69(-6.36%) |
May 05, 2022 | 11.29 | 11.38 | 10.67 | 10.85 | 2,239,974 | -0.52(-4.57%) |
May 04, 2022 | 11.12 | 11.37 | 10.54 | 11.37 | 3,535,718 | +0.25(+2.25%) |
May 03, 2022 | 10.86 | 11.15 | 10.77 | 11.12 | 1,493,481 | +0.23(+2.11%) |
May 02, 2022 | 10.30 | 10.91 | 10.18 | 10.89 | 1,425,780 | +0.60(+5.83%) |
Apr 29, 2022 | 10.49 | 10.82 | 10.26 | 10.29 | 1,141,909 | -0.23(-2.19%) |
Apr 28, 2022 | 10.78 | 10.95 | 9.700 | 10.52 | 2,717,708 | -0.28(-2.59%) |
Apr 27, 2022 | 10.99 | 11.25 | 10.76 | 10.80 | 1,061,468 | -0.13(-1.19%) |
Apr 26, 2022 | 11.26 | 11.39 | 10.92 | 10.93 | 1,565,895 | -0.46(-4.04%) |
Apr 25, 2022 | 10.67 | 11.60 | 10.65 | 11.39 | 1,578,768 | +0.57(+5.27%) |
Apr 22, 2022 | 10.89 | 11.46 | 10.78 | 10.82 | 1,913,535 | -0.13(-1.19%) |
Apr 21, 2022 | 11.66 | 11.87 | 10.88 | 10.95 | 1,741,759 | -0.58(-5.03%) |
Apr 20, 2022 | 11.16 | 11.74 | 10.72 | 11.53 | 1,746,494 | +0.38(+3.41%) |
Apr 19, 2022 | 11.31 | 11.36 | 11.02 | 11.15 | 1,653,467 | -0.15(-1.33%) |
Apr 18, 2022 | 11.79 | 11.79 | 11.24 | 11.30 | 1,547,010 | -0.55(-4.64%) |
Apr 14, 2022 | 12.20 | 12.28 | 11.66 | 11.85 | 1,114,010 | -0.43(-3.50%) |
Apr 13, 2022 | 11.62 | 12.34 | 11.51 | 12.28 | 1,291,908 | +0.68(+5.86%) |
Apr 12, 2022 | 11.99 | 12.16 | 11.50 | 11.60 | 1,514,182 | -0.32(-2.68%) |
Apr 11, 2022 | 11.77 | 12.10 | 11.46 | 11.92 | 1,473,215 | -0.06(-0.50%) |
Apr 08, 2022 | 12.01 | 12.30 | 11.78 | 11.98 | 1,049,911 | -0.14(-1.16%) |
Apr 07, 2022 | 12.02 | 12.32 | 11.71 | 12.12 | 1,046,749 | +0.05(+0.41%) |
Apr 06, 2022 | 11.96 | 12.16 | 11.52 | 12.07 | 1,392,807 | -0.04(-0.33%) |
Apr 05, 2022 | 12.60 | 12.75 | 12.06 | 12.11 | 1,089,479 | -0.44(-3.51%) |
Apr 04, 2022 | 12.61 | 12.89 | 12.42 | 12.55 | 1,629,447 | -0.04(-0.32%) |
Apr 01, 2022 | 12.42 | 13.11 | 12.34 | 12.59 | 2,702,101 | +0.21(+1.70%) |
Mar 31, 2022 | 12.37 | 12.65 | 12.33 | 12.38 | 1,604,620 | -0.01(-0.08%) |
Mar 30, 2022 | 12.58 | 12.84 | 12.33 | 12.39 | 1,338,233 | -0.30(-2.36%) |
Mar 29, 2022 | 12.47 | 12.77 | 12.29 | 12.69 | 1,142,133 | +0.34(+2.75%) |
Mar 28, 2022 | 12.49 | 12.73 | 11.96 | 12.35 | 932,007 | -0.10(-0.80%) |
Mar 25, 2022 | 12.49 | 12.68 | 12.22 | 12.45 | 1,509,188 | -0.35(-2.73%) |
Mar 24, 2022 | 12.60 | 12.99 | 12.39 | 12.80 | 1,572,583 | +0.29(+2.32%) |
Mar 23, 2022 | 12.42 | 13.00 | 12.29 | 12.51 | 1,222,431 | +0.01(+0.08%) |
Mar 22, 2022 | 11.72 | 12.87 | 11.65 | 12.50 | 2,880,768 | +0.72(+6.11%) |
Mar 21, 2022 | 11.95 | 12.29 | 11.52 | 11.78 | 2,382,511 | -0.17(-1.42%) |
Mar 18, 2022 | 11.62 | 12.25 | 11.57 | 11.95 | 2,611,485 | +0.33(+2.84%) |
Mar 17, 2022 | 11.16 | 11.72 | 11.09 | 11.62 | 1,607,109 | +0.48(+4.31%) |
Mar 16, 2022 | 10.59 | 11.25 | 10.50 | 11.14 | 2,560,634 | +0.65(+6.20%) |
Mar 15, 2022 | 10.05 | 10.50 | 9.910 | 10.49 | 3,492,638 | +0.44(+4.38%) |
Mar 14, 2022 | 10.83 | 10.85 | 9.930 | 10.05 | 3,724,633 | -0.57(-5.37%) |
Mar 11, 2022 | 11.03 | 11.11 | 10.39 | 10.62 | 2,904,119 | -0.20(-1.85%) |
Mar 10, 2022 | 11.05 | 11.37 | 10.72 | 10.82 | 4,343,536 | -0.57(-5.00%) |
Mar 09, 2022 | 10.21 | 11.66 | 10.21 | 11.39 | 4,970,842 | +1.27(+12.55%) |
Mar 08, 2022 | 10.54 | 10.69 | 9.970 | 10.12 | 4,409,306 | -0.55(-5.15%) |
Mar 07, 2022 | 10.85 | 11.42 | 10.56 | 10.67 | 4,919,564 | +0.09(+0.85%) |
Mar 04, 2022 | 10.70 | 11.40 | 10.50 | 10.58 | 2,877,674 | -0.31(-2.85%) |
Mar 03, 2022 | 11.50 | 11.50 | 10.65 | 10.89 | 4,277,515 | -0.73(-6.28%) |
Mar 02, 2022 | 11.83 | 11.91 | 9.950 | 11.62 | 12,088,689 | -0.39(-3.25%) |
Mar 01, 2022 | 12.30 | 12.50 | 11.57 | 12.01 | 5,416,322 | -0.29(-2.36%) |
Feb 28, 2022 | 11.00 | 12.46 | 10.80 | 12.30 | 23,999,476 | -3.94(-24.26%) |
Feb 25, 2022 | 16.00 | 16.30 | 15.61 | 16.24 | 2,649,169 | +0.26(+1.63%) |
Feb 24, 2022 | 14.45 | 16.02 | 14.54 | 15.98 | 3,811,774 | +0.64(+4.17%) |
Feb 23, 2022 | 16.17 | 16.23 | 15.25 | 15.34 | 2,801,944 | -0.46(-2.91%) |
Feb 22, 2022 | 17.04 | 17.31 | 15.77 | 15.80 | 3,562,898 | -1.64(-9.40%) |
Feb 18, 2022 | 17.44 | 0 | -0.31(-1.75%) | |||
Feb 17, 2022 | 19.06 | 19.59 | 17.52 | 17.75 | 3,281,765 | -1.40(-7.31%) |
Feb 16, 2022 | 18.72 | 20.48 | 18.61 | 19.15 | 5,257,653 | +0.36(+1.92%) |
Feb 15, 2022 | 18.58 | 18.95 | 18.41 | 18.79 | 1,520,319 | +0.57(+3.13%) |
Feb 14, 2022 | 18.45 | 18.75 | 18.13 | 18.22 | 1,675,853 | -0.06(-0.33%) |
Feb 11, 2022 | 18.75 | 19.11 | 18.15 | 18.28 | 2,008,998 | -0.37(-1.98%) |
Feb 10, 2022 | 18.50 | 19.46 | 18.31 | 18.65 | 2,521,034 | -0.27(-1.43%) |
Feb 09, 2022 | 18.26 | 18.99 | 18.26 | 18.92 | 2,050,500 | +0.80(+4.42%) |
Feb 08, 2022 | 17.80 | 18.18 | 17.16 | 18.12 | 1,834,431 | +0.10(+0.55%) |
Feb 07, 2022 | 17.59 | 18.35 | 17.56 | 18.02 | 1,700,169 | +0.40(+2.27%) |
Feb 04, 2022 | 16.70 | 17.88 | 16.70 | 17.62 | 2,358,967 | +0.77(+4.57%) |
Feb 03, 2022 | 16.34 | 16.85 | 2,407,713 | +0.18(+1.08%) | ||
Feb 02, 2022 | 18.08 | 18.16 | 16.57 | 16.67 | 2,305,383 | -0.97(-5.50%) |
Feb 01, 2022 | 16.80 | 17.67 | 16.60 | 17.64 | 1,997,325 | +1.97(+12.57%) |
Jan 28, 2022 | 14.85 | 15.77 | 14.12 | 15.67 | 3,759,804 | +1.02(+6.96%) |
Jan 27, 2022 | 15.78 | 15.85 | 14.59 | 14.65 | 2,186,453 | -0.80(-5.18%) |
Jan 26, 2022 | 16.60 | 16.73 | 15.16 | 15.45 | 3,429,621 | -0.81(-4.98%) |
Jan 25, 2022 | 15.25 | 16.50 | 15.00 | 16.26 | 2,992,648 | +0.52(+3.30%) |
Jan 24, 2022 | 15.65 | 15.76 | 13.62 | 15.74 | 8,219,880 | -0.52(-3.20%) |
Jan 21, 2022 | 17.85 | 18.00 | 15.93 | 16.26 | 5,510,412 | -1.77(-9.82%) |
Jan 20, 2022 | 18.75 | 19.22 | 18.00 | 18.03 | 2,696,696 | -0.51(-2.75%) |
Jan 19, 2022 | 18.83 | 19.25 | 18.43 | 18.54 | 2,462,923 | -0.03(-0.16%) |
Jan 18, 2022 | 18.89 | 19.93 | 18.55 | 18.57 | 2,436,278 | -1.14(-5.78%) |
Jan 14, 2022 | 19.71 | 0 | +0.96(+5.12%) | |||
Jan 13, 2022 | 18.24 | 20.35 | 17.91 | 18.75 | 5,256,233 | +0.36(+1.96%) |
Jan 12, 2022 | 19.56 | 19.95 | 18.36 | 18.39 | 2,407,620 | -1.17(-5.98%) |
Jan 11, 2022 | 19.17 | 19.90 | 18.75 | 19.56 | 2,509,902 | +0.34(+1.77%) |
Jan 10, 2022 | 18.48 | 19.30 | 17.85 | 19.22 | 2,865,806 | +0.38(+2.02%) |
Jan 07, 2022 | 20.00 | 20.01 | 18.77 | 18.84 | 2,767,740 | -1.20(-5.99%) |
Jan 06, 2022 | 19.86 | 20.35 | 18.86 | 20.04 | 2,470,389 | +0.44(+2.24%) |
Jan 05, 2022 | 22.09 | 22.29 | 19.55 | 19.60 | 3,848,399 | -2.65(-11.91%) |
Jan 04, 2022 | 22.50 | 22.65 | 21.82 | 22.25 | 2,277,494 | -0.23(-1.02%) |
Jan 03, 2022 | 22.87 | 23.42 | 22.15 | 22.48 | 2,116,692 | -0.39(-1.71%) |
Dec 31, 2021 | 22.88 | 24.00 | 22.82 | 22.87 | 2,333,824 | +0.09(+0.40%) |
Dec 30, 2021 | 22.49 | 23.22 | 22.23 | 22.78 | 1,972,268 | +0.29(+1.29%) |
Dec 29, 2021 | 23.03 | 23.10 | 21.52 | 22.49 | 2,654,296 | -0.84(-3.60%) |
Dec 28, 2021 | 23.70 | 24.45 | 23.16 | 23.33 | 1,809,045 | -0.58(-2.43%) |
Dec 27, 2021 | 23.00 | 23.91 | 22.73 | 23.91 | 1,842,009 | +0.86(+3.73%) |
Dec 23, 2021 | 22.49 | 23.50 | 22.37 | 23.05 | 1,774,496 | +0.36(+1.59%) |
Dec 22, 2021 | 22.42 | 23.00 | 22.15 | 22.69 | 1,845,515 | +0.14(+0.62%) |
Dec 21, 2021 | 21.19 | 22.70 | 21.00 | 22.55 | 4,065,158 | +1.49(+7.08%) |
Dec 20, 2021 | 20.72 | 21.40 | 20.21 | 21.06 | 3,338,849 | +0.08(+0.38%) |
Dec 17, 2021 | 19.51 | 22.14 | 19.23 | 20.98 | 6,535,816 | +1.31(+6.66%) |
Dec 16, 2021 | 19.56 | 20.00 | 18.61 | 19.67 | 2,660,567 | -0.20(-1.01%) |
Dec 15, 2021 | 18.16 | 20.10 | 18.00 | 19.87 | 3,392,813 | +1.86(+10.33%) |
Dec 14, 2021 | 19.35 | 19.47 | 17.97 | 18.01 | 6,118,725 | -1.89(-9.50%) |
Dec 13, 2021 | 20.10 | 20.21 | 19.28 | 19.90 | 3,317,454 | -0.23(-1.14%) |
Dec 10, 2021 | 21.57 | 21.90 | 20.07 | 20.13 | 4,505,781 | -0.84(-4.01%) |
Dec 09, 2021 | 21.60 | 22.15 | 20.84 | 20.97 | 7,984,028 | +0.14(+0.67%) |
Dec 08, 2021 | 20.13 | 21.13 | 18.71 | 20.83 | 2,753,671 | +0.62(+3.07%) |
Dec 07, 2021 | 19.15 | 20.86 | 19.15 | 20.21 | 2,999,359 | +1.06(+5.54%) |
Dec 06, 2021 | 18.51 | 19.33 | 17.30 | 19.15 | 3,072,224 | +0.48(+2.57%) |
Dec 03, 2021 | 21.04 | 21.24 | 18.40 | 18.67 | 6,661,150 | -1.47(-7.30%) |
Dec 02, 2021 | 18.65 | 21.02 | 18.43 | 20.14 | 12,833,412 | +2.36(+13.27%) |