Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.810 | 2.380 | 1.800 | 2.300 | 525,062 | +0.50(+27.78%) |
Sep 29, 2022 | 1.860 | 1.860 | 1.620 | 1.800 | 160,515 | +0.01(+0.56%) |
Sep 28, 2022 | 1.580 | 1.950 | 1.570 | 1.790 | 297,128 | +0.17(+10.49%) |
Sep 27, 2022 | 1.750 | 1.866 | 1.580 | 1.620 | 371,844 | -0.19(-10.50%) |
Sep 26, 2022 | 1.730 | 2.200 | 1.600 | 1.810 | 4,338,817 | +0.28(+18.30%) |
Sep 23, 2022 | 1.600 | 1.630 | 1.390 | 1.530 | 125,776 | -0.14(-8.38%) |
Sep 22, 2022 | 1.550 | 1.670 | 1.420 | 1.670 | 209,627 | +0.18(+12.08%) |
Sep 21, 2022 | 1.400 | 1.690 | 1.400 | 1.490 | 359,639 | +0.10(+7.19%) |
Sep 20, 2022 | 1.460 | 1.460 | 1.370 | 1.390 | 172,592 | -0.01(-0.71%) |
Sep 19, 2022 | 1.460 | 1.550 | 1.380 | 1.400 | 27,964 | -0.03(-2.10%) |
Sep 16, 2022 | 1.460 | 1.530 | 1.420 | 1.430 | 45,218 | -0.06(-4.03%) |
Sep 15, 2022 | 1.510 | 1.630 | 1.470 | 1.490 | 71,133 | +0.01(+0.68%) |
Sep 14, 2022 | 1.570 | 1.580 | 1.470 | 1.480 | 26,857 | -0.08(-5.13%) |
Sep 13, 2022 | 1.600 | 1.600 | 1.530 | 1.560 | 35,531 | -0.05(-3.11%) |
Sep 12, 2022 | 1.650 | 1.670 | 1.600 | 1.610 | 39,919 | -0.01(-0.62%) |
Sep 09, 2022 | 1.540 | 1.650 | 1.420 | 1.620 | 109,276 | +0.12(+8.00%) |
Sep 08, 2022 | 1.380 | 1.550 | 1.368 | 1.500 | 38,110 | +0.11(+7.91%) |
Sep 07, 2022 | 1.320 | 1.400 | 1.290 | 1.390 | 81,103 | +0.09(+6.92%) |
Sep 06, 2022 | 1.400 | 1.400 | 1.280 | 1.300 | 69,469 | -0.02(-1.52%) |
Sep 02, 2022 | 1.310 | 1.400 | 1.260 | 1.320 | 55,329 | +0.01(+0.76%) |
Sep 01, 2022 | 1.280 | 1.340 | 1.250 | 1.310 | 86,570 | +0.04(+3.15%) |
Aug 31, 2022 | 1.250 | 1.350 | 1.180 | 1.270 | 126,758 | +0.04(+3.25%) |
Aug 30, 2022 | 1.270 | 1.310 | 1.180 | 1.230 | 54,418 | -0.03(-2.38%) |
Aug 29, 2022 | 1.290 | 1.370 | 1.210 | 1.260 | 85,730 | -0.04(-3.08%) |
Aug 26, 2022 | 1.400 | 1.405 | 1.260 | 1.300 | 52,241 | -0.11(-7.80%) |
Aug 25, 2022 | 1.390 | 1.440 | 1.360 | 1.410 | 60,648 | +0.03(+2.55%) |
Aug 24, 2022 | 1.400 | 1.400 | 1.270 | 1.375 | 178,048 | -0.04(-3.17%) |
Aug 23, 2022 | 1.460 | 1.540 | 1.400 | 1.420 | 91,394 | -0.05(-3.40%) |
Aug 22, 2022 | 1.560 | 1.580 | 1.450 | 1.470 | 223,492 | -0.13(-8.13%) |
Aug 19, 2022 | 1.530 | 1.680 | 1.500 | 1.600 | 76,768 | +0.06(+3.90%) |
Aug 18, 2022 | 1.620 | 1.620 | 1.520 | 1.540 | 42,143 | -0.06(-3.75%) |
Aug 17, 2022 | 1.760 | 1.780 | 1.600 | 1.600 | 51,974 | -0.20(-11.11%) |
Aug 16, 2022 | 1.810 | 1.850 | 1.650 | 1.800 | 159,901 | +0.03(+1.69%) |
Aug 15, 2022 | 1.910 | 1.980 | 1.750 | 1.770 | 131,526 | -0.12(-6.35%) |
Aug 12, 2022 | 1.740 | 1.910 | 1.700 | 1.890 | 134,627 | +0.15(+8.62%) |
Aug 11, 2022 | 1.710 | 1.790 | 1.671 | 1.740 | 36,261 | +0.03(+1.75%) |
Aug 10, 2022 | 1.780 | 1.780 | 1.620 | 1.710 | 110,172 | +0.11(+6.87%) |
Aug 09, 2022 | 1.780 | 1.790 | 1.570 | 1.600 | 52,860 | -0.16(-9.09%) |
Aug 08, 2022 | 1.650 | 1.790 | 1.580 | 1.760 | 94,857 | +0.17(+10.69%) |
Aug 05, 2022 | 1.570 | 1.650 | 1.560 | 1.590 | 73,654 | -0.04(-2.45%) |
Aug 04, 2022 | 1.650 | 1.780 | 1.550 | 1.630 | 209,305 | +0.04(+2.52%) |
Aug 03, 2022 | 1.660 | 1.720 | 1.570 | 1.590 | 76,876 | -0.01(-0.63%) |
Aug 02, 2022 | 1.580 | 1.680 | 1.580 | 1.600 | 44,023 | +0.01(+0.63%) |
Aug 01, 2022 | 1.590 | 1.600 | 1.550 | 1.590 | 47,881 | +0.03(+1.92%) |
Jul 29, 2022 | 1.650 | 1.650 | 1.500 | 1.560 | 77,371 | -0.13(-7.69%) |
Jul 28, 2022 | 1.740 | 1.750 | 1.640 | 1.690 | 22,781 | +0.01(+0.60%) |
Jul 27, 2022 | 1.720 | 1.730 | 1.600 | 1.680 | 40,341 | -0.03(-1.75%) |
Jul 26, 2022 | 1.650 | 1.730 | 1.600 | 1.710 | 34,973 | +0.04(+2.40%) |
Jul 25, 2022 | 1.750 | 1.808 | 1.590 | 1.670 | 121,866 | -0.07(-4.02%) |
Jul 22, 2022 | 1.940 | 1.940 | 1.740 | 1.740 | 42,128 | -0.12(-6.45%) |
Jul 21, 2022 | 2.000 | 2.020 | 1.800 | 1.860 | 141,984 | -0.13(-6.53%) |
Jul 20, 2022 | 2.050 | 2.110 | 1.910 | 1.990 | 34,457 | +0.06(+3.11%) |
Jul 19, 2022 | 1.980 | 2.050 | 1.930 | 1.930 | 33,535 | +0.03(+1.58%) |
Jul 18, 2022 | 1.980 | 2.040 | 1.860 | 1.900 | 97,568 | -0.10(-5.00%) |
Jul 15, 2022 | 2.080 | 2.090 | 1.950 | 2.000 | 38,286 | -0.08(-3.85%) |
Jul 14, 2022 | 2.150 | 2.230 | 2.030 | 2.080 | 109,740 | -0.05(-2.35%) |
Jul 13, 2022 | 1.770 | 2.280 | 1.750 | 2.130 | 274,990 | +0.35(+19.66%) |
Jul 12, 2022 | 1.640 | 1.810 | 1.630 | 1.780 | 105,706 | +0.13(+7.88%) |
Jul 11, 2022 | 1.690 | 1.730 | 1.580 | 1.650 | 107,164 | -0.08(-4.62%) |
Jul 08, 2022 | 1.640 | 1.783 | 1.640 | 1.730 | 55,756 | +0.09(+5.49%) |
Jul 07, 2022 | 1.500 | 1.682 | 1.470 | 1.640 | 164,448 | +0.12(+7.89%) |
Jul 06, 2022 | 1.600 | 1.710 | 1.490 | 1.520 | 79,031 | -0.06(-3.80%) |
Jul 05, 2022 | 1.490 | 1.670 | 1.490 | 1.580 | 220,257 | +0.06(+3.95%) |
Jul 01, 2022 | 1.600 | 1.608 | 1.500 | 1.520 | 227,630 | -0.01(-0.65%) |
Jun 30, 2022 | 1.480 | 1.570 | 1.450 | 1.530 | 95,112 | -0.03(-1.92%) |
Jun 29, 2022 | 1.750 | 1.820 | 1.530 | 1.560 | 97,602 | -0.17(-9.83%) |
Jun 28, 2022 | 1.980 | 1.980 | 1.730 | 1.730 | 77,040 | -0.20(-10.36%) |
Jun 27, 2022 | 1.950 | 2.000 | 1.840 | 1.930 | 47,296 | -0.01(-0.52%) |
Jun 24, 2022 | 2.000 | 2.050 | 1.820 | 1.940 | 1,572,069 | -0.08(-3.96%) |
Jun 23, 2022 | 1.840 | 2.020 | 1.710 | 2.020 | 117,009 | +0.23(+12.85%) |
Jun 22, 2022 | 1.830 | 1.910 | 1.710 | 1.790 | 115,135 | -0.07(-3.76%) |
Jun 21, 2022 | 2.300 | 2.300 | 1.810 | 1.860 | 193,379 | -0.13(-6.53%) |
Jun 17, 2022 | 1.960 | 2.120 | 1.900 | 1.990 | 96,781 | +0.05(+2.58%) |
Jun 16, 2022 | 2.020 | 2.020 | 1.840 | 1.940 | 102,950 | -0.11(-5.37%) |
Jun 15, 2022 | 2.110 | 2.250 | 2.000 | 2.050 | 119,237 | -0.03(-1.44%) |
Jun 14, 2022 | 2.140 | 2.180 | 2.020 | 2.080 | 81,290 | -0.05(-2.35%) |
Jun 13, 2022 | 2.130 | 2.230 | 2.085 | 2.130 | 141,328 | -0.11(-4.91%) |
Jun 10, 2022 | 2.490 | 2.570 | 2.170 | 2.240 | 109,569 | -0.34(-13.18%) |
Jun 09, 2022 | 2.630 | 2.700 | 2.410 | 2.580 | 109,135 | -0.04(-1.53%) |
Jun 08, 2022 | 2.280 | 2.790 | 2.280 | 2.620 | 154,210 | +0.25(+10.55%) |
Jun 07, 2022 | 2.050 | 2.450 | 2.000 | 2.370 | 162,862 | +0.32(+15.61%) |
Jun 06, 2022 | 2.160 | 2.180 | 2.020 | 2.050 | 188,889 | -0.07(-3.30%) |
Jun 03, 2022 | 2.060 | 2.140 | 1.935 | 2.120 | 104,657 | +0.07(+3.41%) |
Jun 02, 2022 | 1.980 | 2.090 | 1.960 | 2.050 | 96,554 | +0.02(+0.99%) |
Jun 01, 2022 | 2.230 | 2.250 | 2.000 | 2.030 | 74,687 | -0.20(-8.97%) |
May 31, 2022 | 2.160 | 2.270 | 2.090 | 2.230 | 84,238 | +0.06(+2.76%) |
May 27, 2022 | 1.840 | 2.209 | 1.830 | 2.170 | 179,312 | +0.32(+17.30%) |
May 26, 2022 | 1.800 | 1.960 | 1.800 | 1.850 | 134,373 | +0.06(+3.35%) |
May 25, 2022 | 1.790 | 1.877 | 1.745 | 1.790 | 110,030 | -0.02(-1.10%) |
May 24, 2022 | 1.830 | 1.890 | 1.800 | 1.810 | 78,541 | +0.00(+0.00%) |
May 23, 2022 | 1.930 | 1.980 | 1.790 | 1.810 | 203,539 | -0.18(-9.05%) |
May 20, 2022 | 2.230 | 2.230 | 1.950 | 1.990 | 175,790 | -0.15(-7.01%) |
May 19, 2022 | 2.080 | 2.180 | 1.990 | 2.140 | 221,819 | +0.01(+0.47%) |
May 18, 2022 | 2.290 | 2.290 | 2.090 | 2.130 | 111,150 | -0.09(-4.05%) |
May 17, 2022 | 2.170 | 2.320 | 2.080 | 2.220 | 186,279 | +0.07(+3.26%) |
May 16, 2022 | 1.930 | 2.390 | 1.730 | 2.150 | 800,309 | +0.45(+26.47%) |
May 13, 2022 | 1.560 | 1.760 | 1.460 | 1.700 | 624,335 | +0.22(+14.86%) |
May 12, 2022 | 1.650 | 1.967 | 1.405 | 1.480 | 443,534 | -0.45(-23.32%) |
May 11, 2022 | 2.320 | 2.320 | 1.920 | 1.930 | 114,931 | -0.40(-17.17%) |
May 10, 2022 | 2.410 | 2.570 | 2.280 | 2.330 | 123,286 | +0.00(+0.00%) |
May 09, 2022 | 2.450 | 2.450 | 2.220 | 2.330 | 130,502 | -0.08(-3.32%) |
May 06, 2022 | 2.380 | 2.575 | 2.300 | 2.410 | 69,431 | +0.03(+1.26%) |
May 05, 2022 | 2.660 | 2.660 | 2.370 | 2.380 | 133,046 | -0.28(-10.53%) |
May 04, 2022 | 2.740 | 2.740 | 2.430 | 2.660 | 113,928 | -0.08(-2.92%) |
May 03, 2022 | 2.830 | 2.830 | 2.630 | 2.740 | 191,719 | -0.04(-1.44%) |
May 02, 2022 | 2.500 | 2.790 | 2.470 | 2.780 | 132,960 | +0.28(+11.20%) |
Apr 29, 2022 | 2.660 | 2.830 | 2.450 | 2.500 | 151,225 | -0.23(-8.42%) |
Apr 28, 2022 | 2.670 | 2.730 | 2.260 | 2.730 | 369,133 | +0.10(+3.80%) |
Apr 27, 2022 | 2.950 | 2.950 | 2.620 | 2.630 | 244,527 | -0.28(-9.62%) |
Apr 26, 2022 | 3.130 | 3.150 | 2.840 | 2.910 | 262,000 | -0.26(-8.20%) |
Apr 25, 2022 | 3.080 | 3.180 | 3.020 | 3.170 | 364,552 | -0.01(-0.31%) |
Apr 22, 2022 | 4.050 | 4.050 | 3.130 | 3.180 | 688,942 | -1.10(-25.70%) |
Apr 21, 2022 | 3.690 | 4.580 | 3.650 | 4.280 | 796,525 | +0.59(+15.99%) |
Apr 20, 2022 | 3.360 | 3.710 | 3.040 | 3.690 | 449,280 | +0.31(+9.17%) |
Apr 19, 2022 | 3.120 | 4.080 | 3.120 | 3.380 | 1,438,796 | +0.23(+7.30%) |
Apr 18, 2022 | 3.400 | 3.420 | 3.095 | 3.150 | 491,491 | -0.32(-9.22%) |
Apr 14, 2022 | 3.680 | 3.680 | 3.450 | 3.470 | 130,546 | -0.25(-6.72%) |
Apr 13, 2022 | 3.860 | 4.197 | 3.670 | 3.720 | 227,526 | -0.14(-3.63%) |
Apr 12, 2022 | 3.580 | 3.930 | 3.580 | 3.860 | 241,698 | +0.23(+6.34%) |
Apr 11, 2022 | 3.640 | 3.700 | 3.530 | 3.630 | 157,947 | +0.04(+1.11%) |
Apr 08, 2022 | 3.590 | 3.640 | 3.500 | 3.590 | 194,123 | +0.00(+0.00%) |
Apr 07, 2022 | 4.000 | 4.001 | 3.550 | 3.590 | 139,170 | -0.33(-8.42%) |
Apr 06, 2022 | 3.700 | 4.190 | 3.540 | 3.920 | 344,514 | +0.20(+5.38%) |
Apr 05, 2022 | 3.550 | 3.735 | 3.480 | 3.720 | 150,828 | +0.17(+4.79%) |
Apr 04, 2022 | 3.620 | 3.685 | 3.440 | 3.550 | 190,599 | +0.00(+0.00%) |
Apr 01, 2022 | 4.180 | 4.180 | 3.340 | 3.550 | 775,016 | -1.31(-26.95%) |
Mar 31, 2022 | 5.010 | 5.010 | 4.770 | 4.860 | 116,608 | -0.10(-2.02%) |
Mar 30, 2022 | 5.200 | 5.320 | 4.930 | 4.960 | 90,125 | -0.24(-4.62%) |
Mar 29, 2022 | 4.840 | 5.460 | 4.746 | 5.200 | 146,698 | +0.35(+7.22%) |
Mar 28, 2022 | 4.850 | 4.950 | 4.600 | 4.850 | 89,066 | -0.07(-1.42%) |
Mar 25, 2022 | 5.080 | 5.170 | 4.900 | 4.920 | 113,975 | -0.17(-3.34%) |
Mar 24, 2022 | 5.010 | 5.170 | 4.770 | 5.090 | 103,297 | +0.09(+1.80%) |
Mar 23, 2022 | 5.290 | 5.320 | 4.960 | 5.000 | 113,105 | -0.27(-5.12%) |
Mar 22, 2022 | 5.170 | 5.344 | 5.070 | 5.270 | 70,657 | +0.17(+3.33%) |
Mar 21, 2022 | 5.660 | 5.660 | 5.090 | 5.100 | 120,671 | -0.56(-9.89%) |
Mar 18, 2022 | 5.110 | 5.740 | 5.084 | 5.660 | 157,630 | +0.46(+8.85%) |
Mar 17, 2022 | 4.820 | 5.440 | 4.800 | 5.200 | 143,545 | +0.41(+8.56%) |
Mar 16, 2022 | 4.600 | 4.860 | 4.450 | 4.790 | 165,904 | +0.13(+2.79%) |
Mar 15, 2022 | 4.230 | 4.749 | 4.190 | 4.660 | 171,574 | +0.45(+10.69%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.140 | 4.210 | 161,193 | -0.23(-5.18%) |
Mar 11, 2022 | 4.780 | 4.810 | 4.420 | 4.440 | 152,934 | -0.36(-7.50%) |
Mar 10, 2022 | 4.990 | 5.060 | 4.620 | 4.800 | 127,279 | -0.22(-4.38%) |
Mar 09, 2022 | 4.630 | 5.020 | 4.580 | 5.020 | 147,381 | +0.41(+8.89%) |
Mar 08, 2022 | 4.640 | 4.780 | 4.292 | 4.610 | 183,326 | -0.01(-0.22%) |
Mar 07, 2022 | 4.750 | 4.910 | 4.470 | 4.620 | 162,508 | -0.16(-3.35%) |
Mar 04, 2022 | 4.690 | 5.000 | 4.565 | 4.780 | 228,159 | +0.09(+1.92%) |
Mar 03, 2022 | 5.110 | 5.180 | 4.570 | 4.690 | 227,907 | -0.40(-7.86%) |
Mar 02, 2022 | 5.110 | 5.250 | 4.850 | 5.090 | 185,222 | +0.00(+0.00%) |
Mar 01, 2022 | 5.180 | 5.180 | 4.730 | 5.090 | 325,514 | +0.01(+0.20%) |
Feb 28, 2022 | 5.310 | 5.510 | 5.055 | 5.080 | 151,674 | -0.31(-5.75%) |
Feb 25, 2022 | 5.280 | 5.400 | 4.930 | 5.390 | 184,706 | +0.17(+3.26%) |
Feb 24, 2022 | 5.140 | 5.330 | 4.930 | 5.220 | 245,258 | +0.00(+0.00%) |
Feb 23, 2022 | 5.700 | 5.750 | 5.145 | 5.220 | 337,152 | -0.39(-6.95%) |
Feb 22, 2022 | 6.010 | 6.140 | 5.600 | 5.610 | 217,966 | -0.36(-6.03%) |
Feb 18, 2022 | 5.970 | 0 | -0.12(-1.97%) | |||
Feb 17, 2022 | 6.630 | 6.780 | 5.770 | 6.090 | 282,381 | -0.53(-8.01%) |
Feb 16, 2022 | 6.570 | 6.765 | 6.400 | 6.620 | 118,846 | +0.05(+0.76%) |
Feb 15, 2022 | 6.410 | 6.670 | 6.410 | 6.570 | 129,393 | +0.16(+2.50%) |
Feb 14, 2022 | 6.650 | 6.780 | 6.210 | 6.410 | 161,105 | -0.21(-3.17%) |
Feb 11, 2022 | 6.720 | 7.070 | 6.530 | 6.620 | 213,466 | -0.14(-2.07%) |
Feb 10, 2022 | 6.420 | 7.380 | 6.410 | 6.760 | 366,574 | +0.32(+4.97%) |
Feb 09, 2022 | 7.180 | 7.180 | 6.340 | 6.440 | 671,870 | -0.68(-9.55%) |
Feb 08, 2022 | 9.550 | 9.820 | 6.650 | 7.120 | 1,171,284 | -3.74(-34.44%) |
Feb 07, 2022 | 11.17 | 11.56 | 10.75 | 10.86 | 66,875 | -0.34(-3.04%) |
Feb 04, 2022 | 11.15 | 11.42 | 10.74 | 11.20 | 57,157 | +0.09(+0.81%) |
Feb 03, 2022 | 11.53 | 10.91 | 11.11 | 76,178 | -0.44(-3.81%) | |
Feb 02, 2022 | 12.60 | 12.71 | 11.46 | 11.55 | 152,032 | -1.01(-8.04%) |
Feb 01, 2022 | 12.08 | 12.59 | 11.98 | 12.56 | 69,850 | +0.40(+3.29%) |
Jan 31, 2022 | 11.25 | 12.42 | 12.16 | 85,188 | +0.89(+7.90%) | |
Jan 28, 2022 | 11.40 | 11.68 | 11.07 | 11.27 | 193,274 | -0.06(-0.53%) |
Jan 27, 2022 | 12.36 | 12.49 | 11.25 | 11.33 | 160,399 | -0.83(-6.83%) |
Jan 26, 2022 | 12.20 | 13.36 | 11.81 | 12.16 | 241,430 | +0.27(+2.27%) |
Jan 25, 2022 | 11.20 | 12.20 | 10.51 | 11.89 | 391,587 | +0.65(+5.78%) |
Jan 24, 2022 | 11.01 | 11.29 | 10.03 | 11.24 | 110,471 | +0.07(+0.63%) |
Jan 21, 2022 | 11.70 | 11.92 | 10.75 | 11.17 | 143,770 | -0.74(-6.21%) |
Jan 20, 2022 | 11.93 | 13.00 | 11.84 | 11.91 | 58,206 | -0.04(-0.33%) |
Jan 19, 2022 | 12.18 | 12.24 | 11.61 | 11.95 | 167,487 | -0.07(-0.58%) |
Jan 18, 2022 | 12.62 | 12.62 | 11.98 | 12.02 | 96,268 | -0.41(-3.30%) |
Jan 14, 2022 | 12.43 | 0 | -0.16(-1.27%) | |||
Jan 13, 2022 | 13.08 | 13.64 | 12.35 | 12.59 | 66,289 | -0.47(-3.60%) |
Jan 12, 2022 | 13.56 | 14.08 | 13.01 | 13.06 | 109,633 | -0.31(-2.32%) |
Jan 11, 2022 | 12.73 | 13.65 | 12.60 | 13.37 | 45,665 | +0.56(+4.37%) |
Jan 10, 2022 | 13.50 | 13.56 | 12.54 | 12.81 | 116,269 | -0.70(-5.18%) |
Jan 07, 2022 | 13.63 | 14.05 | 13.24 | 13.51 | 48,529 | -0.18(-1.31%) |
Jan 06, 2022 | 14.03 | 14.21 | 13.55 | 13.69 | 50,207 | -0.37(-2.63%) |
Jan 05, 2022 | 14.83 | 14.90 | 14.02 | 14.06 | 82,002 | -0.73(-4.94%) |
Jan 04, 2022 | 14.80 | 15.38 | 14.17 | 14.79 | 78,744 | +0.06(+0.41%) |
Jan 03, 2022 | 14.80 | 14.96 | 14.27 | 14.73 | 46,794 | -0.08(-0.54%) |
Dec 31, 2021 | 14.73 | 15.30 | 14.11 | 14.81 | 66,197 | +0.03(+0.20%) |
Dec 30, 2021 | 14.82 | 15.58 | 14.66 | 14.78 | 57,496 | -0.17(-1.14%) |
Dec 29, 2021 | 15.00 | 15.41 | 14.59 | 14.95 | 69,754 | +0.03(+0.20%) |
Dec 28, 2021 | 14.81 | 15.50 | 14.19 | 14.92 | 86,651 | -0.06(-0.40%) |
Dec 27, 2021 | 15.53 | 15.53 | 14.92 | 14.98 | 51,708 | -0.55(-3.54%) |
Dec 23, 2021 | 15.96 | 16.27 | 15.22 | 15.53 | 43,664 | -0.30(-1.90%) |
Dec 22, 2021 | 15.32 | 16.13 | 14.75 | 15.83 | 129,604 | +0.58(+3.80%) |
Dec 21, 2021 | 15.91 | 16.17 | 15.00 | 15.25 | 75,130 | -0.37(-2.37%) |
Dec 20, 2021 | 15.89 | 15.99 | 15.10 | 15.62 | 112,163 | -0.53(-3.28%) |
Dec 17, 2021 | 16.37 | 17.04 | 15.52 | 16.15 | 124,031 | -0.13(-0.80%) |
Dec 16, 2021 | 17.26 | 17.33 | 16.08 | 16.28 | 44,517 | -0.73(-4.29%) |
Dec 15, 2021 | 16.56 | 17.21 | 15.98 | 17.01 | 46,042 | +0.59(+3.59%) |
Dec 14, 2021 | 17.20 | 17.20 | 16.09 | 16.42 | 78,947 | -1.05(-6.01%) |
Dec 13, 2021 | 17.90 | 18.12 | 16.77 | 17.47 | 61,588 | -0.53(-2.94%) |
Dec 10, 2021 | 18.82 | 18.83 | 17.60 | 18.00 | 63,213 | -0.66(-3.54%) |
Dec 09, 2021 | 18.74 | 19.35 | 18.28 | 18.66 | 36,833 | -0.10(-0.53%) |
Dec 08, 2021 | 18.59 | 19.43 | 18.59 | 18.76 | 36,685 | +0.21(+1.13%) |
Dec 07, 2021 | 18.52 | 19.65 | 18.31 | 18.55 | 74,283 | +0.27(+1.48%) |
Dec 06, 2021 | 18.20 | 18.37 | 17.32 | 18.28 | 58,029 | +0.11(+0.61%) |
Dec 03, 2021 | 18.50 | 18.51 | 17.20 | 18.17 | 75,695 | -0.26(-1.41%) |
Dec 02, 2021 | 18.59 | 19.12 | 18.12 | 18.43 | 127,568 | -0.10(-0.54%) |
Dec 01, 2021 | 20.73 | 20.73 | 18.41 | 18.53 | 91,086 | -1.77(-8.72%) |
Nov 30, 2021 | 20.50 | 21.24 | 20.21 | 20.30 | 69,621 | -0.47(-2.26%) |
Nov 29, 2021 | 21.64 | 21.64 | 20.44 | 20.77 | 124,482 | -0.87(-4.02%) |
Nov 26, 2021 | 21.09 | 21.74 | 21.07 | 21.64 | 29,074 | -0.06(-0.28%) |
Nov 24, 2021 | 21.05 | 21.80 | 20.13 | 21.70 | 32,721 | +0.22(+1.02%) |
Nov 23, 2021 | 21.10 | 21.48 | 20.20 | 21.48 | 39,327 | +0.38(+1.80%) |
Nov 22, 2021 | 21.58 | 21.69 | 20.45 | 21.10 | 39,481 | -0.21(-0.99%) |
Nov 19, 2021 | 20.38 | 21.77 | 20.38 | 21.31 | 31,566 | +0.83(+4.05%) |
Nov 18, 2021 | 21.59 | 20.70 | 20.34 | 20.48 | 57,673 | -1.08(-5.01%) |
Nov 17, 2021 | 21.24 | 21.73 | 20.64 | 21.56 | 33,350 | -0.02(-0.09%) |
Nov 16, 2021 | 22.16 | 22.99 | 20.03 | 21.58 | 101,561 | -0.10(-0.46%) |
Nov 15, 2021 | 21.58 | 21.84 | 21.00 | 21.68 | 35,582 | +0.05(+0.23%) |
Nov 12, 2021 | 21.58 | 21.74 | 21.10 | 21.63 | 23,110 | +0.05(+0.23%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.49 | 21.58 | 20,054 | -0.10(-0.46%) |
Nov 10, 2021 | 23.00 | 21.68 | 21,226 | -1.18(-5.16%) | ||
Nov 09, 2021 | 24.51 | 24.51 | 22.83 | 22.86 | 49,082 | -1.54(-6.31%) |
Nov 08, 2021 | 23.49 | 24.58 | 23.30 | 24.40 | 29,493 | +1.00(+4.27%) |
Nov 05, 2021 | 23.13 | 24.00 | 22.97 | 23.40 | 45,229 | +0.31(+1.34%) |
Nov 04, 2021 | 22.45 | 23.49 | 22.34 | 23.09 | 29,327 | +0.30(+1.32%) |
Nov 03, 2021 | 22.98 | 23.06 | 21.72 | 22.79 | 45,283 | -0.11(-0.48%) |
Nov 02, 2021 | 22.45 | 23.51 | 22.21 | 22.90 | 56,448 | +0.42(+1.87%) |
Nov 01, 2021 | 21.09 | 22.72 | 21.09 | 22.48 | 39,889 | +1.39(+6.59%) |
Oct 29, 2021 | 20.48 | 21.22 | 20.17 | 21.09 | 37,563 | +0.43(+2.08%) |
Oct 28, 2021 | 20.96 | 21.78 | 19.70 | 20.66 | 103,896 | +0.12(+0.58%) |
Oct 27, 2021 | 21.12 | 21.55 | 20.25 | 20.54 | 99,780 | -0.73(-3.43%) |
Oct 26, 2021 | 21.82 | 21.07 | 21.27 | 29,372 | -0.36(-1.66%) | |
Oct 25, 2021 | 22.30 | 22.33 | 21.39 | 21.63 | 39,075 | -0.65(-2.92%) |
Oct 22, 2021 | 22.35 | 23.00 | 22.01 | 22.28 | 19,046 | -0.07(-0.31%) |
Oct 21, 2021 | 21.88 | 22.96 | 21.86 | 22.35 | 24,776 | +0.34(+1.54%) |
Oct 20, 2021 | 21.72 | 22.18 | 21.01 | 22.01 | 15,711 | +0.56(+2.61%) |
Oct 19, 2021 | 21.13 | 21.65 | 20.47 | 21.45 | 16,872 | +0.35(+1.66%) |
Oct 18, 2021 | 21.36 | 21.44 | 20.06 | 21.10 | 28,513 | -0.55(-2.54%) |
Oct 15, 2021 | 22.37 | 22.63 | 21.42 | 21.65 | 34,058 | -0.29(-1.32%) |
Oct 14, 2021 | 22.11 | 22.50 | 21.87 | 21.94 | 20,883 | +0.26(+1.20%) |
Oct 13, 2021 | 21.57 | 22.15 | 21.33 | 21.68 | 16,773 | +0.19(+0.88%) |
Oct 12, 2021 | 20.57 | 21.52 | 20.57 | 21.49 | 20,925 | +0.94(+4.57%) |
Oct 11, 2021 | 20.09 | 20.93 | 20.09 | 20.55 | 28,315 | +0.10(+0.49%) |
Oct 08, 2021 | 20.91 | 22.30 | 20.30 | 20.45 | 31,352 | -0.67(-3.17%) |
Oct 07, 2021 | 21.13 | 21.51 | 20.30 | 21.12 | 36,508 | +0.28(+1.34%) |
Oct 06, 2021 | 20.20 | 20.94 | 19.97 | 20.84 | 26,170 | +0.34(+1.66%) |
Oct 05, 2021 | 20.47 | 20.79 | 19.86 | 20.50 | 26,926 | +0.10(+0.49%) |
Oct 04, 2021 | 21.50 | 21.50 | 20.29 | 20.40 | 35,283 | -1.34(-6.16%) |