Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.300 | 7.340 | 6.980 | 6.990 | 713,204 | -0.34(-4.64%) |
Sep 29, 2022 | 7.470 | 7.580 | 7.270 | 7.330 | 637,132 | -0.30(-3.93%) |
Sep 28, 2022 | 7.190 | 7.660 | 7.190 | 7.630 | 533,680 | +0.48(+6.71%) |
Sep 27, 2022 | 7.140 | 7.270 | 7.090 | 7.150 | 546,700 | +0.13(+1.85%) |
Sep 26, 2022 | 7.670 | 7.800 | 7.020 | 7.020 | 772,908 | -0.76(-9.77%) |
Sep 23, 2022 | 8.080 | 8.170 | 7.540 | 7.780 | 729,388 | -0.49(-5.93%) |
Sep 22, 2022 | 8.640 | 8.640 | 8.270 | 8.270 | 544,753 | -0.34(-3.95%) |
Sep 21, 2022 | 8.830 | 8.930 | 8.610 | 8.610 | 542,799 | -0.16(-1.82%) |
Sep 20, 2022 | 8.810 | 8.918 | 8.660 | 8.770 | 720,604 | -0.15(-1.68%) |
Sep 19, 2022 | 8.590 | 8.965 | 8.590 | 8.920 | 280,959 | +0.24(+2.76%) |
Sep 16, 2022 | 8.750 | 8.800 | 8.610 | 8.680 | 477,211 | -0.31(-3.45%) |
Sep 15, 2022 | 8.940 | 9.190 | 8.850 | 8.990 | 371,225 | -0.02(-0.22%) |
Sep 14, 2022 | 8.910 | 9.120 | 8.790 | 9.010 | 542,942 | +0.02(+0.22%) |
Sep 13, 2022 | 9.380 | 9.500 | 8.910 | 8.990 | 816,664 | -0.78(-7.98%) |
Sep 12, 2022 | 9.400 | 9.990 | 9.365 | 9.770 | 1,108,778 | +0.49(+5.28%) |
Sep 09, 2022 | 9.000 | 9.345 | 8.871 | 9.280 | 1,647,405 | +0.44(+4.98%) |
Sep 08, 2022 | 8.600 | 8.930 | 8.480 | 8.840 | 586,087 | +0.09(+1.03%) |
Sep 07, 2022 | 8.440 | 8.770 | 8.360 | 8.750 | 925,588 | +0.30(+3.55%) |
Sep 06, 2022 | 8.740 | 8.740 | 8.240 | 8.450 | 602,333 | -0.21(-2.42%) |
Sep 02, 2022 | 8.650 | 8.665 | 8.160 | 8.660 | 642,658 | +0.23(+2.73%) |
Sep 01, 2022 | 8.740 | 8.830 | 8.085 | 8.430 | 1,080,037 | -0.45(-5.07%) |
Aug 31, 2022 | 9.310 | 9.330 | 8.860 | 8.880 | 413,375 | -0.37(-4.00%) |
Aug 30, 2022 | 9.420 | 9.500 | 8.990 | 9.250 | 967,000 | -0.05(-0.54%) |
Aug 29, 2022 | 9.370 | 9.550 | 9.280 | 9.300 | 400,058 | -0.21(-2.21%) |
Aug 26, 2022 | 10.16 | 10.21 | 9.150 | 9.510 | 1,181,175 | -0.71(-6.95%) |
Aug 25, 2022 | 10.22 | 10.43 | 10.07 | 10.22 | 518,287 | +0.06(+0.59%) |
Aug 24, 2022 | 10.01 | 10.54 | 10.01 | 10.16 | 702,770 | +0.15(+1.50%) |
Aug 23, 2022 | 9.890 | 10.29 | 9.890 | 10.01 | 1,052,033 | +0.17(+1.73%) |
Aug 22, 2022 | 10.20 | 10.20 | 9.780 | 9.840 | 786,547 | -0.43(-4.19%) |
Aug 19, 2022 | 10.82 | 10.91 | 10.26 | 10.27 | 606,028 | -0.74(-6.72%) |
Aug 18, 2022 | 10.97 | 11.10 | 10.82 | 11.01 | 608,522 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.13 | 10.79 | 10.97 | 567,908 | -0.30(-2.66%) |
Aug 16, 2022 | 11.40 | 11.49 | 11.12 | 11.27 | 618,220 | -0.09(-0.79%) |
Aug 15, 2022 | 10.72 | 11.45 | 10.70 | 11.36 | 646,440 | +0.54(+4.99%) |
Aug 12, 2022 | 10.66 | 10.90 | 10.49 | 10.82 | 750,233 | +0.20(+1.88%) |
Aug 11, 2022 | 10.62 | 10.79 | 10.36 | 10.62 | 569,569 | +0.25(+2.41%) |
Aug 10, 2022 | 10.51 | 10.89 | 10.29 | 10.37 | 552,899 | +0.13(+1.27%) |
Aug 09, 2022 | 10.41 | 10.41 | 10.00 | 10.24 | 620,299 | -0.24(-2.29%) |
Aug 08, 2022 | 9.940 | 10.58 | 9.880 | 10.48 | 416,797 | +0.54(+5.43%) |
Aug 05, 2022 | 9.360 | 10.00 | 9.305 | 9.940 | 380,820 | +0.57(+6.08%) |
Aug 04, 2022 | 9.250 | 9.700 | 9.220 | 9.370 | 426,305 | +0.16(+1.74%) |
Aug 03, 2022 | 9.230 | 9.255 | 9.020 | 9.210 | 647,097 | +0.14(+1.54%) |
Aug 02, 2022 | 9.290 | 9.300 | 9.015 | 9.070 | 302,373 | -0.30(-3.20%) |
Aug 01, 2022 | 9.590 | 9.800 | 9.340 | 9.370 | 396,945 | -0.33(-3.40%) |
Jul 29, 2022 | 9.850 | 9.850 | 9.580 | 9.700 | 737,101 | -0.14(-1.42%) |
Jul 28, 2022 | 9.650 | 9.840 | 9.410 | 9.840 | 536,720 | +0.10(+1.03%) |
Jul 27, 2022 | 9.510 | 9.800 | 9.385 | 9.740 | 232,594 | +0.40(+4.28%) |
Jul 26, 2022 | 9.220 | 9.395 | 9.175 | 9.340 | 238,929 | -0.04(-0.43%) |
Jul 25, 2022 | 9.050 | 9.480 | 8.780 | 9.380 | 451,482 | +0.40(+4.45%) |
Jul 22, 2022 | 10.26 | 10.26 | 8.960 | 8.980 | 710,709 | -1.36(-13.15%) |
Jul 21, 2022 | 10.15 | 10.40 | 9.920 | 10.34 | 634,492 | -0.02(-0.19%) |
Jul 20, 2022 | 9.600 | 10.38 | 9.565 | 10.36 | 969,289 | +0.76(+7.92%) |
Jul 19, 2022 | 9.370 | 9.620 | 9.250 | 9.600 | 300,377 | +0.37(+4.01%) |
Jul 18, 2022 | 9.340 | 9.660 | 9.190 | 9.230 | 354,838 | +0.02(+0.22%) |
Jul 15, 2022 | 9.400 | 9.400 | 9.110 | 9.210 | 160,987 | -0.05(-0.54%) |
Jul 14, 2022 | 9.160 | 9.290 | 9.040 | 9.260 | 475,927 | -0.14(-1.49%) |
Jul 13, 2022 | 8.840 | 9.410 | 8.770 | 9.400 | 561,365 | +0.26(+2.84%) |
Jul 12, 2022 | 8.980 | 9.340 | 8.670 | 9.140 | 807,708 | +0.20(+2.24%) |
Jul 11, 2022 | 9.300 | 9.440 | 8.940 | 8.940 | 504,628 | -0.53(-5.60%) |
Jul 08, 2022 | 9.310 | 9.610 | 9.285 | 9.470 | 642,478 | +0.17(+1.83%) |
Jul 07, 2022 | 9.750 | 9.900 | 9.295 | 9.300 | 868,034 | -0.37(-3.83%) |
Jul 06, 2022 | 9.750 | 9.850 | 9.245 | 9.670 | 2,747,921 | -0.17(-1.73%) |
Jul 05, 2022 | 9.800 | 9.960 | 9.540 | 9.840 | 783,510 | -0.28(-2.77%) |
Jul 01, 2022 | 10.14 | 10.37 | 9.810 | 10.12 | 298,400 | -0.15(-1.46%) |
Jun 30, 2022 | 10.55 | 10.64 | 10.21 | 10.27 | 404,361 | -0.51(-4.73%) |
Jun 29, 2022 | 11.08 | 11.08 | 10.47 | 10.78 | 423,122 | -0.26(-2.36%) |
Jun 28, 2022 | 11.48 | 11.85 | 11.03 | 11.04 | 707,646 | -0.42(-3.66%) |
Jun 27, 2022 | 11.51 | 11.61 | 11.27 | 11.46 | 471,102 | -0.01(-0.09%) |
Jun 24, 2022 | 10.95 | 11.50 | 10.87 | 11.47 | 500,087 | +0.55(+5.04%) |
Jun 23, 2022 | 10.98 | 11.09 | 10.80 | 10.92 | 313,917 | -0.06(-0.55%) |
Jun 22, 2022 | 10.53 | 11.10 | 10.50 | 10.98 | 620,713 | +0.22(+2.04%) |
Jun 21, 2022 | 10.83 | 11.05 | 10.60 | 10.76 | 860,000 | +0.24(+2.28%) |
Jun 17, 2022 | 9.250 | 10.68 | 9.240 | 10.52 | 1,780,863 | +1.23(+13.24%) |
Jun 16, 2022 | 10.86 | 10.93 | 9.270 | 9.290 | 1,483,335 | -1.99(-17.64%) |
Jun 15, 2022 | 11.85 | 11.87 | 11.09 | 11.28 | 866,327 | -0.40(-3.42%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.54 | 11.68 | 343,208 | -0.26(-2.18%) |
Jun 13, 2022 | 12.37 | 12.37 | 11.41 | 11.94 | 786,354 | -0.88(-6.86%) |
Jun 10, 2022 | 14.11 | 14.17 | 12.78 | 12.82 | 1,695,192 | -1.45(-10.16%) |
Jun 09, 2022 | 14.78 | 14.83 | 14.25 | 14.27 | 386,327 | -0.54(-3.65%) |
Jun 08, 2022 | 14.57 | 14.90 | 14.55 | 14.81 | 400,466 | +0.04(+0.27%) |
Jun 07, 2022 | 15.09 | 15.55 | 14.77 | 14.77 | 521,506 | -0.58(-3.78%) |
Jun 06, 2022 | 15.59 | 15.69 | 15.00 | 15.35 | 585,379 | +0.45(+3.02%) |
Jun 03, 2022 | 14.55 | 14.95 | 14.37 | 14.90 | 593,343 | +0.17(+1.15%) |
Jun 02, 2022 | 14.41 | 14.74 | 14.13 | 14.73 | 621,410 | +0.31(+2.15%) |
Jun 01, 2022 | 15.66 | 15.66 | 14.23 | 14.42 | 489,065 | -1.16(-7.45%) |
May 31, 2022 | 15.18 | 15.64 | 15.01 | 15.58 | 652,173 | +0.20(+1.30%) |
May 27, 2022 | 15.56 | 16.00 | 15.36 | 15.38 | 377,577 | +0.12(+0.79%) |
May 26, 2022 | 14.96 | 15.70 | 14.94 | 15.26 | 465,118 | +0.42(+2.83%) |
May 25, 2022 | 13.95 | 14.91 | 13.75 | 14.84 | 371,703 | +0.82(+5.85%) |
May 24, 2022 | 14.04 | 14.16 | 13.45 | 14.02 | 359,284 | -0.21(-1.48%) |
May 23, 2022 | 14.70 | 14.72 | 14.14 | 14.23 | 347,794 | -0.23(-1.59%) |
May 20, 2022 | 14.72 | 14.72 | 14.23 | 14.46 | 199,378 | +0.03(+0.21%) |
May 19, 2022 | 14.18 | 14.59 | 13.98 | 14.43 | 333,769 | +0.11(+0.77%) |
May 18, 2022 | 14.43 | 14.96 | 14.26 | 14.32 | 370,560 | -0.42(-2.85%) |
May 17, 2022 | 14.04 | 14.77 | 13.86 | 14.74 | 372,055 | +1.02(+7.43%) |
May 16, 2022 | 13.42 | 13.88 | 13.42 | 13.72 | 283,402 | +0.23(+1.70%) |
May 13, 2022 | 13.11 | 13.57 | 13.10 | 13.49 | 286,211 | +0.62(+4.82%) |
May 12, 2022 | 12.89 | 13.35 | 12.40 | 12.87 | 323,348 | -0.15(-1.15%) |
May 11, 2022 | 13.07 | 13.54 | 12.59 | 13.02 | 568,702 | -0.09(-0.69%) |
May 10, 2022 | 13.73 | 13.75 | 12.98 | 13.11 | 394,665 | -0.39(-2.89%) |
May 09, 2022 | 14.50 | 14.60 | 13.45 | 13.50 | 499,773 | -1.30(-8.78%) |
May 06, 2022 | 15.06 | 15.21 | 14.57 | 14.80 | 649,332 | -0.38(-2.50%) |
May 05, 2022 | 15.76 | 15.76 | 15.05 | 15.18 | 339,885 | -0.81(-5.07%) |
May 04, 2022 | 15.93 | 16.09 | 15.52 | 15.99 | 405,242 | +0.08(+0.50%) |
May 03, 2022 | 15.73 | 16.18 | 15.62 | 15.91 | 197,053 | +0.22(+1.40%) |
May 02, 2022 | 15.86 | 15.94 | 15.23 | 15.69 | 496,632 | -0.23(-1.44%) |
Apr 29, 2022 | 16.64 | 17.09 | 15.89 | 15.92 | 644,397 | -0.77(-4.61%) |
Apr 28, 2022 | 17.00 | 17.43 | 16.19 | 16.69 | 728,494 | -0.18(-1.07%) |
Apr 27, 2022 | 16.54 | 17.03 | 16.21 | 16.87 | 536,187 | +0.38(+2.30%) |
Apr 26, 2022 | 17.31 | 17.31 | 16.29 | 16.49 | 542,333 | -0.91(-5.23%) |
Apr 25, 2022 | 17.43 | 17.52 | 16.95 | 17.40 | 629,842 | -0.03(-0.17%) |
Apr 22, 2022 | 17.99 | 18.25 | 17.39 | 17.43 | 348,083 | -0.68(-3.75%) |
Apr 21, 2022 | 19.03 | 19.22 | 18.02 | 18.11 | 626,157 | -0.36(-1.95%) |
Apr 20, 2022 | 18.54 | 19.14 | 18.42 | 18.47 | 578,107 | -0.02(-0.11%) |
Apr 19, 2022 | 17.74 | 18.63 | 17.55 | 18.49 | 276,849 | +0.75(+4.23%) |
Apr 18, 2022 | 17.95 | 18.09 | 17.66 | 17.74 | 165,026 | -0.41(-2.26%) |
Apr 14, 2022 | 17.73 | 18.16 | 17.71 | 18.15 | 296,201 | +0.41(+2.31%) |
Apr 13, 2022 | 17.58 | 18.15 | 17.53 | 17.74 | 325,835 | +0.32(+1.84%) |
Apr 12, 2022 | 17.48 | 17.79 | 17.35 | 17.42 | 296,324 | +0.00(+0.00%) |
Apr 11, 2022 | 17.50 | 17.99 | 17.26 | 17.42 | 466,972 | -0.06(-0.34%) |
Apr 08, 2022 | 17.72 | 17.95 | 17.39 | 17.48 | 595,603 | -0.42(-2.35%) |
Apr 07, 2022 | 18.32 | 18.49 | 17.84 | 17.90 | 581,490 | -0.54(-2.93%) |
Apr 06, 2022 | 18.22 | 18.68 | 17.87 | 18.44 | 719,091 | -0.06(-0.32%) |
Apr 05, 2022 | 19.12 | 19.41 | 18.47 | 18.50 | 385,666 | -0.64(-3.34%) |
Apr 04, 2022 | 18.52 | 19.57 | 18.39 | 19.14 | 1,268,260 | +0.62(+3.35%) |
Apr 01, 2022 | 18.27 | 18.62 | 17.91 | 18.52 | 613,026 | +0.33(+1.81%) |
Mar 31, 2022 | 17.45 | 18.38 | 17.45 | 18.19 | 1,339,653 | +0.58(+3.29%) |
Mar 30, 2022 | 16.56 | 17.64 | 16.56 | 17.61 | 1,010,421 | +0.91(+5.45%) |
Mar 29, 2022 | 16.45 | 16.77 | 16.31 | 16.70 | 548,441 | +0.65(+4.05%) |
Mar 28, 2022 | 15.78 | 16.11 | 15.43 | 16.05 | 638,278 | +0.49(+3.15%) |
Mar 25, 2022 | 15.66 | 15.77 | 15.34 | 15.56 | 559,369 | -0.05(-0.32%) |
Mar 24, 2022 | 15.65 | 15.72 | 15.40 | 15.61 | 390,931 | -0.05(-0.32%) |
Mar 23, 2022 | 15.88 | 16.16 | 15.56 | 15.66 | 473,809 | -0.48(-2.97%) |
Mar 22, 2022 | 15.81 | 16.31 | 15.81 | 16.14 | 496,535 | +0.45(+2.87%) |
Mar 21, 2022 | 16.22 | 16.34 | 15.66 | 15.69 | 294,103 | -0.65(-3.98%) |
Mar 18, 2022 | 15.98 | 16.41 | 15.98 | 16.34 | 342,174 | +0.22(+1.36%) |
Mar 17, 2022 | 16.40 | 16.68 | 15.44 | 16.12 | 734,165 | -0.62(-3.70%) |
Mar 16, 2022 | 16.28 | 16.77 | 16.04 | 16.74 | 954,993 | +0.69(+4.30%) |
Mar 15, 2022 | 15.61 | 16.15 | 15.61 | 16.05 | 556,042 | +0.85(+5.59%) |
Mar 14, 2022 | 15.00 | 15.62 | 14.78 | 15.20 | 588,748 | +0.37(+2.49%) |
Mar 11, 2022 | 16.01 | 16.18 | 14.71 | 14.83 | 2,705,856 | -1.03(-6.49%) |
Mar 10, 2022 | 15.24 | 15.86 | 776,036 | +0.13(+0.83%) | ||
Mar 09, 2022 | 15.15 | 16.11 | 15.15 | 15.73 | 842,277 | +1.13(+7.74%) |
Mar 08, 2022 | 13.98 | 14.81 | 13.47 | 14.60 | 1,089,639 | +0.91(+6.65%) |
Mar 07, 2022 | 15.82 | 15.91 | 13.69 | 13.69 | 1,957,676 | -2.33(-14.54%) |
Mar 04, 2022 | 16.29 | 16.29 | 15.60 | 16.02 | 1,722,157 | -0.62(-3.73%) |
Mar 03, 2022 | 17.40 | 17.47 | 16.53 | 16.64 | 738,697 | -0.66(-3.82%) |
Mar 02, 2022 | 17.78 | 17.80 | 16.83 | 17.30 | 938,121 | -0.26(-1.48%) |
Mar 01, 2022 | 19.09 | 19.09 | 17.49 | 17.56 | 750,296 | -1.53(-8.01%) |
Feb 28, 2022 | 20.19 | 20.39 | 18.71 | 19.09 | 882,356 | -1.58(-7.64%) |
Feb 25, 2022 | 19.94 | 20.68 | 19.72 | 20.67 | 560,702 | +0.66(+3.30%) |
Feb 24, 2022 | 19.47 | 20.06 | 18.65 | 20.01 | 1,595,093 | -0.55(-2.68%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.34 | 20.56 | 952,307 | -0.22(-1.06%) |
Feb 22, 2022 | 20.76 | 21.23 | 20.10 | 20.78 | 1,941,645 | -0.08(-0.38%) |
Feb 18, 2022 | 20.86 | 0 | +0.34(+1.66%) | |||
Feb 17, 2022 | 19.63 | 20.56 | 19.50 | 20.52 | 567,023 | +0.69(+3.48%) |
Feb 16, 2022 | 19.94 | 20.35 | 19.71 | 19.83 | 601,530 | +0.22(+1.12%) |
Feb 15, 2022 | 19.16 | 19.90 | 19.14 | 19.61 | 465,781 | +0.75(+3.98%) |
Feb 14, 2022 | 18.58 | 19.16 | 18.41 | 18.86 | 560,151 | +0.16(+0.86%) |
Feb 11, 2022 | 19.34 | 19.99 | 18.61 | 18.70 | 833,211 | -0.71(-3.66%) |
Feb 10, 2022 | 19.41 | 19.93 | 19.20 | 19.41 | 437,127 | -0.13(-0.67%) |
Feb 09, 2022 | 18.90 | 19.56 | 18.75 | 19.54 | 685,037 | +0.92(+4.94%) |
Feb 08, 2022 | 18.09 | 18.79 | 17.81 | 18.62 | 548,365 | +0.54(+2.99%) |
Feb 07, 2022 | 17.60 | 18.31 | 17.60 | 18.08 | 203,866 | +0.54(+3.08%) |
Feb 04, 2022 | 17.58 | 17.69 | 17.27 | 17.54 | 298,447 | -0.05(-0.28%) |
Feb 03, 2022 | 18.07 | 17.53 | 17.59 | 316,668 | -0.75(-4.09%) | |
Feb 02, 2022 | 18.05 | 18.47 | 17.94 | 18.34 | 528,174 | +0.33(+1.83%) |
Feb 01, 2022 | 17.99 | 18.13 | 17.67 | 18.01 | 319,567 | +0.18(+1.01%) |
Jan 31, 2022 | 16.96 | 17.93 | 17.83 | 617,857 | +0.74(+4.33%) | |
Jan 28, 2022 | 16.85 | 17.10 | 16.18 | 17.09 | 568,194 | +0.20(+1.18%) |
Jan 27, 2022 | 17.42 | 17.62 | 16.76 | 16.89 | 527,207 | -0.34(-1.97%) |
Jan 26, 2022 | 17.75 | 17.88 | 17.09 | 17.23 | 445,023 | -0.23(-1.32%) |
Jan 25, 2022 | 16.95 | 17.72 | 16.56 | 17.46 | 520,739 | +0.31(+1.81%) |
Jan 24, 2022 | 17.38 | 17.38 | 16.40 | 17.15 | 733,472 | -0.50(-2.83%) |
Jan 21, 2022 | 17.69 | 18.21 | 17.52 | 17.65 | 561,861 | -0.20(-1.12%) |
Jan 20, 2022 | 18.48 | 18.56 | 17.84 | 17.85 | 732,434 | -0.61(-3.30%) |
Jan 19, 2022 | 19.17 | 19.17 | 18.39 | 18.46 | 451,684 | -0.77(-4.00%) |
Jan 18, 2022 | 19.25 | 19.34 | 18.86 | 19.23 | 595,009 | -0.27(-1.38%) |
Jan 14, 2022 | 19.50 | 0 | +0.08(+0.41%) | |||
Jan 13, 2022 | 19.41 | 19.90 | 19.31 | 19.42 | 481,016 | +0.21(+1.09%) |
Jan 12, 2022 | 18.94 | 19.28 | 18.81 | 19.21 | 546,786 | +0.27(+1.43%) |
Jan 11, 2022 | 18.64 | 19.17 | 18.64 | 18.94 | 1,061,953 | +0.26(+1.39%) |
Jan 10, 2022 | 18.49 | 19.00 | 18.22 | 18.68 | 358,687 | +0.14(+0.76%) |
Jan 07, 2022 | 17.61 | 18.63 | 17.61 | 18.54 | 805,838 | +0.94(+5.34%) |
Jan 06, 2022 | 17.62 | 17.96 | 17.29 | 17.60 | 406,938 | -0.02(-0.11%) |
Jan 05, 2022 | 17.60 | 18.07 | 17.56 | 17.62 | 377,184 | -0.05(-0.28%) |
Jan 04, 2022 | 17.86 | 18.16 | 17.60 | 17.67 | 378,865 | -0.08(-0.45%) |
Jan 03, 2022 | 17.96 | 18.14 | 17.66 | 17.75 | 227,390 | -0.22(-1.22%) |
Dec 31, 2021 | 17.70 | 18.10 | 17.70 | 17.97 | 396,117 | +0.12(+0.67%) |
Dec 30, 2021 | 17.85 | 18.08 | 17.58 | 17.85 | 312,428 | +0.29(+1.65%) |
Dec 29, 2021 | 17.95 | 18.06 | 17.49 | 17.56 | 220,662 | -0.45(-2.50%) |
Dec 28, 2021 | 17.74 | 18.17 | 17.74 | 18.01 | 429,684 | +0.21(+1.18%) |
Dec 27, 2021 | 17.61 | 18.07 | 17.44 | 17.80 | 281,704 | +0.15(+0.85%) |
Dec 23, 2021 | 17.57 | 17.91 | 17.52 | 17.65 | 435,064 | +0.19(+1.09%) |
Dec 22, 2021 | 17.11 | 17.63 | 17.09 | 17.46 | 154,671 | +0.21(+1.22%) |
Dec 21, 2021 | 17.17 | 17.65 | 17.09 | 17.25 | 319,444 | +0.20(+1.17%) |
Dec 20, 2021 | 16.76 | 17.47 | 16.68 | 17.05 | 631,354 | -0.06(-0.35%) |
Dec 17, 2021 | 16.28 | 17.44 | 16.28 | 17.11 | 738,021 | +0.66(+4.01%) |
Dec 16, 2021 | 16.65 | 16.90 | 16.36 | 16.45 | 664,490 | +0.08(+0.49%) |
Dec 15, 2021 | 16.00 | 16.45 | 15.78 | 16.37 | 389,231 | +0.31(+1.93%) |
Dec 14, 2021 | 15.91 | 16.45 | 15.91 | 16.06 | 731,090 | +0.04(+0.25%) |
Dec 13, 2021 | 16.03 | 16.21 | 15.76 | 16.02 | 785,720 | -0.17(-1.05%) |
Dec 10, 2021 | 16.12 | 16.37 | 15.94 | 16.19 | 545,917 | +0.04(+0.25%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.98 | 16.15 | 409,343 | -0.12(-0.74%) |
Dec 08, 2021 | 16.07 | 16.64 | 16.07 | 16.27 | 406,787 | +0.23(+1.43%) |
Dec 07, 2021 | 16.14 | 16.67 | 15.96 | 16.04 | 382,706 | +0.14(+0.88%) |
Dec 06, 2021 | 15.66 | 16.52 | 15.66 | 15.90 | 471,902 | +0.48(+3.11%) |
Dec 03, 2021 | 15.51 | 15.57 | 15.05 | 15.42 | 693,969 | -0.09(-0.58%) |
Dec 02, 2021 | 14.77 | 15.64 | 14.77 | 15.51 | 584,312 | +0.87(+5.94%) |
Dec 01, 2021 | 15.15 | 15.39 | 14.51 | 14.64 | 970,013 | -0.18(-1.21%) |
Nov 30, 2021 | 14.88 | 15.00 | 14.64 | 14.82 | 906,216 | -0.17(-1.13%) |
Nov 29, 2021 | 14.95 | 15.10 | 14.79 | 14.99 | 574,556 | +0.21(+1.42%) |
Nov 26, 2021 | 14.58 | 14.83 | 14.24 | 14.78 | 711,286 | -0.62(-4.03%) |
Nov 24, 2021 | 15.52 | 15.58 | 15.16 | 15.40 | 962,558 | -0.29(-1.85%) |
Nov 23, 2021 | 16.21 | 16.45 | 15.54 | 15.69 | 797,941 | -0.53(-3.27%) |
Nov 22, 2021 | 16.88 | 17.04 | 16.18 | 16.22 | 599,993 | -0.48(-2.87%) |
Nov 19, 2021 | 16.66 | 16.89 | 16.61 | 16.70 | 486,455 | -0.21(-1.24%) |
Nov 18, 2021 | 17.15 | 16.91 | 16.75 | 16.91 | 933,865 | +0.01(+0.06%) |
Nov 17, 2021 | 16.96 | 17.05 | 16.55 | 16.90 | 699,073 | -0.14(-0.82%) |
Nov 16, 2021 | 17.22 | 17.39 | 16.76 | 17.04 | 690,751 | -0.26(-1.50%) |
Nov 15, 2021 | 17.76 | 17.86 | 17.15 | 17.30 | 351,944 | -0.28(-1.59%) |
Nov 12, 2021 | 18.23 | 18.40 | 17.40 | 17.58 | 703,553 | -0.70(-3.83%) |
Nov 11, 2021 | 18.61 | 18.61 | 18.09 | 18.28 | 388,090 | -0.23(-1.24%) |
Nov 10, 2021 | 18.62 | 18.51 | 722,921 | -0.26(-1.39%) | ||
Nov 09, 2021 | 18.75 | 18.85 | 18.55 | 18.77 | 464,628 | +0.01(+0.05%) |
Nov 08, 2021 | 18.08 | 18.93 | 18.02 | 18.76 | 851,931 | +0.76(+4.22%) |
Nov 05, 2021 | 17.29 | 18.15 | 17.29 | 18.00 | 1,427,849 | +1.08(+6.38%) |
Nov 04, 2021 | 17.50 | 17.54 | 16.68 | 16.92 | 1,580,210 | -0.54(-3.09%) |
Nov 03, 2021 | 17.74 | 18.05 | 17.32 | 17.46 | 1,342,585 | -0.18(-1.02%) |
Nov 02, 2021 | 18.87 | 18.87 | 17.63 | 17.64 | 539,514 | -1.06(-5.67%) |
Nov 01, 2021 | 18.26 | 18.70 | 18.36 | 18.70 | 472,939 | +0.60(+3.31%) |
Oct 29, 2021 | 18.00 | 18.19 | 17.61 | 18.10 | 714,310 | -0.05(-0.28%) |
Oct 28, 2021 | 18.22 | 18.40 | 17.98 | 18.15 | 441,351 | -0.02(-0.11%) |
Oct 27, 2021 | 18.50 | 18.60 | 18.14 | 18.17 | 625,703 | -0.34(-1.84%) |
Oct 26, 2021 | 18.50 | 18.51 | 596,910 | -0.06(-0.32%) | ||
Oct 25, 2021 | 19.52 | 19.52 | 18.53 | 18.57 | 855,413 | -0.56(-2.93%) |
Oct 22, 2021 | 20.44 | 20.87 | 18.93 | 19.13 | 2,075,204 | -1.31(-6.41%) |
Oct 21, 2021 | 20.00 | 20.53 | 19.99 | 20.44 | 791,485 | +0.50(+2.51%) |
Oct 20, 2021 | 19.50 | 20.02 | 19.32 | 19.94 | 651,625 | +0.50(+2.57%) |
Oct 19, 2021 | 19.69 | 20.10 | 19.22 | 19.44 | 539,518 | -0.36(-1.82%) |
Oct 18, 2021 | 19.78 | 20.04 | 19.67 | 19.80 | 435,773 | -0.13(-0.65%) |
Oct 15, 2021 | 20.26 | 20.40 | 19.91 | 19.93 | 526,402 | -0.26(-1.29%) |
Oct 14, 2021 | 20.67 | 20.82 | 20.19 | 20.19 | 436,523 | -0.25(-1.22%) |
Oct 13, 2021 | 20.41 | 20.51 | 20.05 | 20.44 | 329,799 | -0.05(-0.24%) |
Oct 12, 2021 | 20.90 | 21.08 | 20.42 | 20.49 | 376,631 | -0.35(-1.68%) |
Oct 11, 2021 | 21.23 | 21.44 | 20.83 | 20.84 | 353,436 | -0.53(-2.48%) |
Oct 08, 2021 | 21.59 | 21.75 | 20.99 | 21.37 | 741,865 | -0.28(-1.29%) |
Oct 07, 2021 | 22.04 | 22.30 | 21.60 | 21.65 | 457,399 | -0.23(-1.05%) |
Oct 06, 2021 | 21.57 | 21.92 | 21.41 | 21.88 | 508,926 | -0.06(-0.27%) |
Oct 05, 2021 | 22.16 | 22.18 | 21.23 | 21.94 | 739,944 | -0.16(-0.72%) |
Oct 04, 2021 | 22.47 | 22.55 | 21.88 | 22.10 | 772,106 | -0.22(-0.99%) |