Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.13 | 16.58 | 15.72 | 15.75 | 326,150 | -0.38(-2.36%) |
Dec 29, 2022 | 15.63 | 16.40 | 15.15 | 16.13 | 178,986 | +0.64(+4.13%) |
Dec 28, 2022 | 15.11 | 15.67 | 14.98 | 15.49 | 256,210 | +0.46(+3.06%) |
Dec 27, 2022 | 15.12 | 15.65 | 14.97 | 15.03 | 182,116 | -0.05(-0.33%) |
Dec 23, 2022 | 15.30 | 15.34 | 14.91 | 15.08 | 288,761 | -0.21(-1.37%) |
Dec 22, 2022 | 14.98 | 15.36 | 14.86 | 15.29 | 332,711 | +0.29(+1.93%) |
Dec 21, 2022 | 15.12 | 15.48 | 14.87 | 15.00 | 260,705 | -0.04(-0.27%) |
Dec 20, 2022 | 14.56 | 15.24 | 14.47 | 15.04 | 254,717 | +0.44(+3.01%) |
Dec 19, 2022 | 15.45 | 15.45 | 14.02 | 14.60 | 395,293 | -0.99(-6.35%) |
Dec 16, 2022 | 15.50 | 15.93 | 15.05 | 15.59 | 665,219 | -0.06(-0.38%) |
Dec 15, 2022 | 15.96 | 16.19 | 15.55 | 15.65 | 251,910 | -0.52(-3.22%) |
Dec 14, 2022 | 16.33 | 16.92 | 15.94 | 16.17 | 469,887 | +0.23(+1.44%) |
Dec 13, 2022 | 15.99 | 16.29 | 15.79 | 15.94 | 323,978 | +0.35(+2.25%) |
Dec 12, 2022 | 15.22 | 16.02 | 15.18 | 15.59 | 363,922 | +0.43(+2.84%) |
Dec 09, 2022 | 15.46 | 15.56 | 15.07 | 15.16 | 236,427 | -0.35(-2.26%) |
Dec 08, 2022 | 15.21 | 15.65 | 14.95 | 15.51 | 214,837 | +0.33(+2.17%) |
Dec 07, 2022 | 15.93 | 16.38 | 15.13 | 15.18 | 251,353 | -0.74(-4.65%) |
Dec 06, 2022 | 15.57 | 16.29 | 15.31 | 15.92 | 362,409 | +0.27(+1.73%) |
Dec 05, 2022 | 16.44 | 16.93 | 15.34 | 15.65 | 391,111 | -0.99(-5.95%) |
Dec 02, 2022 | 15.72 | 16.71 | 15.72 | 16.64 | 435,118 | +0.78(+4.92%) |
Dec 01, 2022 | 15.46 | 16.08 | 15.32 | 15.86 | 677,968 | +0.64(+4.20%) |
Nov 30, 2022 | 15.90 | 16.16 | 15.01 | 15.22 | 683,457 | -0.57(-3.61%) |
Nov 29, 2022 | 17.17 | 17.50 | 15.72 | 15.79 | 344,492 | -1.20(-7.06%) |
Nov 28, 2022 | 17.41 | 17.68 | 16.85 | 16.99 | 195,970 | -0.54(-3.08%) |
Nov 25, 2022 | 17.71 | 17.86 | 17.44 | 17.53 | 65,539 | -0.17(-0.96%) |
Nov 23, 2022 | 17.79 | 18.14 | 17.55 | 17.70 | 269,025 | -0.24(-1.34%) |
Nov 22, 2022 | 18.32 | 18.32 | 17.66 | 17.94 | 351,000 | -0.30(-1.64%) |
Nov 21, 2022 | 18.43 | 18.79 | 18.12 | 18.24 | 288,552 | -0.13(-0.71%) |
Nov 18, 2022 | 18.51 | 18.88 | 17.95 | 18.37 | 537,513 | +0.37(+2.06%) |
Nov 17, 2022 | 17.85 | 18.32 | 17.41 | 18.00 | 312,645 | +0.03(+0.17%) |
Nov 16, 2022 | 17.97 | 18.96 | 17.43 | 17.97 | 342,435 | -0.01(-0.06%) |
Nov 15, 2022 | 17.82 | 18.33 | 17.64 | 17.98 | 412,550 | +0.55(+3.16%) |
Nov 14, 2022 | 17.08 | 18.41 | 16.35 | 17.43 | 670,543 | +0.44(+2.59%) |
Nov 11, 2022 | 16.97 | 17.26 | 16.22 | 16.99 | 685,878 | +0.04(+0.24%) |
Nov 10, 2022 | 16.95 | 17.22 | 16.68 | 16.95 | 301,813 | +0.74(+4.57%) |
Nov 09, 2022 | 15.91 | 16.75 | 15.82 | 16.21 | 434,867 | +0.00(+0.00%) |
Nov 08, 2022 | 15.99 | 16.30 | 15.01 | 16.21 | 583,040 | +0.67(+4.31%) |
Nov 07, 2022 | 15.18 | 15.75 | 15.11 | 15.54 | 143,998 | +0.38(+2.51%) |
Nov 04, 2022 | 15.65 | 15.65 | 14.92 | 15.16 | 200,292 | -0.07(-0.46%) |
Nov 03, 2022 | 15.08 | 15.64 | 14.90 | 15.23 | 159,754 | +0.05(+0.33%) |
Nov 02, 2022 | 15.98 | 15.18 | 15.18 | 205,776 | -0.82(-5.13%) | |
Nov 01, 2022 | 15.77 | 16.22 | 15.14 | 16.00 | 194,444 | +0.39(+2.50%) |
Oct 31, 2022 | 15.28 | 15.99 | 15.28 | 15.61 | 300,022 | +0.24(+1.56%) |
Oct 28, 2022 | 14.36 | 15.66 | 14.16 | 15.37 | 465,125 | +1.04(+7.26%) |
Oct 27, 2022 | 16.47 | 16.51 | 14.24 | 14.33 | 319,231 | -2.15(-13.05%) |
Oct 26, 2022 | 16.52 | 17.10 | 16.29 | 16.48 | 328,931 | -0.03(-0.18%) |
Oct 25, 2022 | 17.02 | 17.30 | 16.31 | 16.51 | 638,015 | -0.37(-2.19%) |
Oct 24, 2022 | 16.57 | 17.09 | 16.23 | 16.88 | 388,075 | +0.30(+1.81%) |
Oct 21, 2022 | 16.63 | 16.76 | 16.25 | 16.58 | 375,591 | +0.03(+0.18%) |
Oct 20, 2022 | 16.00 | 16.72 | 16.00 | 16.55 | 319,139 | +0.43(+2.67%) |
Oct 19, 2022 | 16.81 | 17.03 | 15.80 | 16.12 | 331,078 | -0.88(-5.18%) |
Oct 18, 2022 | 16.31 | 17.14 | 16.22 | 17.00 | 259,149 | +0.90(+5.59%) |
Oct 17, 2022 | 15.99 | 16.19 | 15.72 | 16.10 | 223,055 | +0.38(+2.42%) |
Oct 14, 2022 | 15.74 | 15.85 | 15.32 | 15.72 | 365,575 | +0.08(+0.51%) |
Oct 13, 2022 | 14.82 | 15.76 | 14.82 | 15.64 | 312,847 | +0.22(+1.43%) |
Oct 12, 2022 | 15.16 | 15.45 | 14.68 | 15.42 | 220,670 | +0.26(+1.72%) |
Oct 11, 2022 | 15.35 | 15.61 | 14.87 | 15.16 | 160,193 | -0.32(-2.07%) |
Oct 10, 2022 | 15.77 | 15.79 | 15.19 | 15.48 | 141,771 | -0.34(-2.15%) |
Oct 07, 2022 | 16.42 | 16.46 | 15.72 | 15.82 | 172,092 | -0.88(-5.27%) |
Oct 06, 2022 | 16.41 | 16.86 | 15.99 | 16.70 | 250,096 | +0.95(+6.03%) |
Oct 05, 2022 | 15.79 | 15.94 | 15.57 | 15.75 | 269,874 | -0.27(-1.69%) |
Oct 04, 2022 | 15.71 | 16.07 | 15.57 | 16.02 | 289,139 | +0.67(+4.36%) |
Oct 03, 2022 | 15.85 | 15.92 | 15.15 | 15.35 | 300,821 | -0.39(-2.48%) |
Sep 30, 2022 | 14.80 | 16.03 | 14.76 | 15.74 | 469,860 | +0.92(+6.21%) |
Sep 29, 2022 | 14.49 | 14.90 | 14.19 | 14.82 | 321,286 | +0.15(+1.02%) |
Sep 28, 2022 | 14.54 | 14.80 | 14.15 | 14.67 | 176,583 | +0.37(+2.59%) |
Sep 27, 2022 | 14.03 | 14.76 | 13.94 | 14.30 | 287,506 | +0.44(+3.17%) |
Sep 26, 2022 | 13.07 | 13.97 | 13.07 | 13.86 | 309,410 | +0.79(+6.04%) |
Sep 23, 2022 | 13.60 | 13.62 | 12.82 | 13.07 | 283,091 | -0.78(-5.63%) |
Sep 22, 2022 | 13.49 | 13.95 | 13.26 | 13.85 | 285,241 | +0.35(+2.59%) |
Sep 21, 2022 | 14.32 | 14.32 | 13.42 | 13.50 | 302,024 | -0.79(-5.53%) |
Sep 20, 2022 | 13.67 | 14.51 | 13.57 | 14.29 | 391,304 | +0.39(+2.81%) |
Sep 19, 2022 | 13.34 | 14.17 | 13.34 | 13.90 | 432,416 | +0.43(+3.19%) |
Sep 16, 2022 | 14.09 | 14.29 | 13.20 | 13.47 | 1,797,028 | -0.92(-6.39%) |
Sep 15, 2022 | 14.88 | 15.03 | 14.11 | 14.39 | 319,517 | -0.62(-4.13%) |
Sep 14, 2022 | 16.05 | 16.05 | 14.91 | 15.01 | 322,361 | -1.06(-6.60%) |
Sep 13, 2022 | 16.70 | 17.02 | 16.06 | 16.07 | 234,976 | -1.22(-7.06%) |
Sep 12, 2022 | 16.37 | 17.88 | 16.35 | 17.29 | 507,122 | +1.04(+6.40%) |
Sep 09, 2022 | 17.08 | 17.22 | 16.23 | 16.25 | 225,157 | -0.73(-4.30%) |
Sep 08, 2022 | 16.11 | 17.00 | 16.00 | 16.98 | 238,409 | +0.77(+4.75%) |
Sep 07, 2022 | 15.71 | 16.27 | 15.65 | 16.21 | 353,067 | +0.52(+3.31%) |
Sep 06, 2022 | 17.11 | 17.14 | 15.65 | 15.69 | 304,070 | -1.43(-8.35%) |
Sep 02, 2022 | 17.38 | 17.67 | 17.01 | 17.12 | 166,403 | -0.10(-0.58%) |
Sep 01, 2022 | 15.89 | 17.27 | 15.64 | 17.22 | 351,568 | +1.31(+8.23%) |
Aug 31, 2022 | 16.32 | 16.34 | 15.80 | 15.91 | 331,697 | -0.33(-2.03%) |
Aug 30, 2022 | 16.60 | 16.85 | 16.08 | 16.24 | 191,409 | -0.35(-2.11%) |
Aug 29, 2022 | 16.23 | 16.63 | 15.74 | 16.59 | 273,405 | +0.13(+0.79%) |
Aug 26, 2022 | 18.25 | 18.25 | 16.18 | 16.46 | 338,954 | -1.76(-9.66%) |
Aug 25, 2022 | 17.53 | 18.22 | 17.35 | 18.22 | 389,077 | +0.91(+5.26%) |
Aug 24, 2022 | 17.05 | 17.60 | 16.91 | 17.31 | 227,896 | +0.24(+1.41%) |
Aug 23, 2022 | 16.09 | 17.24 | 15.98 | 17.07 | 334,098 | +0.98(+6.09%) |
Aug 22, 2022 | 16.32 | 16.70 | 16.05 | 16.09 | 262,190 | -0.44(-2.66%) |
Aug 19, 2022 | 16.32 | 16.75 | 16.01 | 16.53 | 255,705 | +0.16(+0.98%) |
Aug 18, 2022 | 16.49 | 16.55 | 16.00 | 16.37 | 390,923 | -0.10(-0.61%) |
Aug 17, 2022 | 16.90 | 17.06 | 16.25 | 16.47 | 248,681 | -0.41(-2.43%) |
Aug 16, 2022 | 16.76 | 17.08 | 16.53 | 16.88 | 745,271 | +0.12(+0.72%) |
Aug 15, 2022 | 16.61 | 17.08 | 16.59 | 16.76 | 421,785 | -0.04(-0.24%) |
Aug 12, 2022 | 16.93 | 17.09 | 16.70 | 16.80 | 542,934 | +0.00(+0.00%) |
Aug 11, 2022 | 16.93 | 17.21 | 16.65 | 16.80 | 237,215 | -0.10(-0.59%) |
Aug 10, 2022 | 18.00 | 18.00 | 16.90 | 16.90 | 282,990 | -0.75(-4.25%) |
Aug 09, 2022 | 17.94 | 18.37 | 17.46 | 17.65 | 438,710 | -0.35(-1.94%) |
Aug 08, 2022 | 18.18 | 18.59 | 17.70 | 18.00 | 466,817 | +0.00(+0.00%) |
Aug 05, 2022 | 16.42 | 18.46 | 16.29 | 18.00 | 376,452 | +1.23(+7.33%) |
Aug 04, 2022 | 14.65 | 16.86 | 14.40 | 16.77 | 309,026 | +2.37(+16.46%) |
Aug 03, 2022 | 14.19 | 14.77 | 13.66 | 14.40 | 427,285 | +0.20(+1.41%) |
Aug 02, 2022 | 13.54 | 14.22 | 13.43 | 14.20 | 257,454 | +0.58(+4.26%) |
Aug 01, 2022 | 15.41 | 15.41 | 13.56 | 13.62 | 412,347 | -1.79(-11.62%) |
Jul 29, 2022 | 15.73 | 15.73 | 15.08 | 15.41 | 231,610 | -0.32(-2.03%) |
Jul 28, 2022 | 15.97 | 15.99 | 14.91 | 15.73 | 264,551 | -0.15(-0.94%) |
Jul 27, 2022 | 15.43 | 16.01 | 15.16 | 15.88 | 132,834 | +0.60(+3.93%) |
Jul 26, 2022 | 15.32 | 15.59 | 14.57 | 15.28 | 103,768 | -0.08(-0.52%) |
Jul 25, 2022 | 15.13 | 15.50 | 14.75 | 15.36 | 188,869 | +0.29(+1.92%) |
Jul 22, 2022 | 15.95 | 15.95 | 14.81 | 15.07 | 245,799 | -0.83(-5.22%) |
Jul 21, 2022 | 16.04 | 16.23 | 15.56 | 15.90 | 206,694 | -0.18(-1.12%) |
Jul 20, 2022 | 16.09 | 16.73 | 15.37 | 16.08 | 334,583 | -0.03(-0.19%) |
Jul 19, 2022 | 15.37 | 16.39 | 15.19 | 16.11 | 229,070 | +1.04(+6.90%) |
Jul 18, 2022 | 15.37 | 15.65 | 14.87 | 15.07 | 199,007 | -0.17(-1.12%) |
Jul 15, 2022 | 15.31 | 15.31 | 14.59 | 15.24 | 193,716 | +0.02(+0.13%) |
Jul 14, 2022 | 15.60 | 15.71 | 15.15 | 15.22 | 141,654 | -0.62(-3.91%) |
Jul 13, 2022 | 14.96 | 15.96 | 14.79 | 15.84 | 164,385 | +0.52(+3.39%) |
Jul 12, 2022 | 15.49 | 15.80 | 15.00 | 15.32 | 298,266 | -0.17(-1.10%) |
Jul 11, 2022 | 16.25 | 16.43 | 15.47 | 15.49 | 313,473 | -0.85(-5.20%) |
Jul 08, 2022 | 16.68 | 16.86 | 15.96 | 16.34 | 234,352 | -0.31(-1.86%) |
Jul 07, 2022 | 15.99 | 16.67 | 15.99 | 16.65 | 245,100 | +0.66(+4.13%) |
Jul 06, 2022 | 14.79 | 16.31 | 14.56 | 15.99 | 349,040 | +1.26(+8.55%) |
Jul 05, 2022 | 13.68 | 14.76 | 13.23 | 14.73 | 435,474 | +0.90(+6.51%) |
Jul 01, 2022 | 13.89 | 14.00 | 13.60 | 13.83 | 214,915 | -0.13(-0.93%) |
Jun 30, 2022 | 14.13 | 14.31 | 13.80 | 13.96 | 221,225 | -0.40(-2.79%) |
Jun 29, 2022 | 13.91 | 14.60 | 13.84 | 14.36 | 395,178 | +0.30(+2.13%) |
Jun 28, 2022 | 15.07 | 15.56 | 14.02 | 14.06 | 284,990 | -1.04(-6.89%) |
Jun 27, 2022 | 14.46 | 15.77 | 14.46 | 15.10 | 438,545 | +0.68(+4.72%) |
Jun 24, 2022 | 16.04 | 16.25 | 14.33 | 14.42 | 1,598,618 | -1.43(-9.02%) |
Jun 23, 2022 | 15.51 | 16.30 | 15.18 | 15.85 | 968,033 | +0.38(+2.46%) |
Jun 22, 2022 | 15.68 | 16.20 | 15.46 | 15.47 | 430,928 | -0.52(-3.25%) |
Jun 21, 2022 | 15.90 | 16.57 | 15.65 | 15.99 | 338,928 | +0.38(+2.43%) |
Jun 17, 2022 | 14.95 | 15.88 | 14.87 | 15.61 | 938,054 | +0.81(+5.47%) |
Jun 16, 2022 | 14.40 | 14.95 | 14.18 | 14.80 | 505,420 | +0.05(+0.34%) |
Jun 15, 2022 | 14.22 | 14.86 | 13.88 | 14.75 | 442,039 | +0.76(+5.43%) |
Jun 14, 2022 | 12.78 | 14.03 | 12.78 | 13.99 | 348,618 | +1.05(+8.11%) |
Jun 13, 2022 | 13.92 | 14.02 | 12.45 | 12.94 | 536,559 | -1.50(-10.39%) |
Jun 10, 2022 | 14.74 | 14.96 | 14.21 | 14.44 | 230,614 | -0.65(-4.31%) |
Jun 09, 2022 | 15.33 | 15.52 | 15.01 | 15.09 | 297,524 | -0.38(-2.46%) |
Jun 08, 2022 | 15.41 | 15.92 | 15.30 | 15.47 | 169,881 | +0.04(+0.26%) |
Jun 07, 2022 | 14.62 | 15.50 | 14.32 | 15.43 | 331,761 | +0.68(+4.61%) |
Jun 06, 2022 | 14.98 | 14.99 | 14.49 | 14.75 | 222,828 | -0.01(-0.07%) |
Jun 03, 2022 | 14.37 | 14.99 | 14.36 | 14.76 | 263,594 | +0.28(+1.93%) |
Jun 02, 2022 | 13.42 | 14.97 | 13.42 | 14.48 | 524,703 | +1.10(+8.22%) |
Jun 01, 2022 | 12.79 | 13.45 | 12.66 | 13.38 | 519,182 | +0.59(+4.61%) |
May 31, 2022 | 12.97 | 12.97 | 12.47 | 12.79 | 553,766 | -0.21(-1.62%) |
May 27, 2022 | 12.57 | 13.20 | 12.12 | 13.00 | 337,318 | +0.53(+4.25%) |
May 26, 2022 | 12.19 | 12.63 | 12.13 | 12.47 | 262,694 | +0.39(+3.23%) |
May 25, 2022 | 11.83 | 12.23 | 11.83 | 12.08 | 196,842 | +0.16(+1.34%) |
May 24, 2022 | 12.12 | 12.18 | 11.75 | 11.92 | 289,478 | -0.33(-2.69%) |
May 23, 2022 | 12.16 | 12.50 | 12.10 | 12.25 | 200,032 | +0.14(+1.16%) |
May 20, 2022 | 12.26 | 12.44 | 11.67 | 12.11 | 529,905 | +0.08(+0.67%) |
May 19, 2022 | 11.79 | 12.42 | 11.35 | 12.03 | 538,615 | +0.11(+0.92%) |
May 18, 2022 | 12.12 | 12.34 | 11.57 | 11.92 | 391,321 | -0.40(-3.25%) |
May 17, 2022 | 11.35 | 12.41 | 11.27 | 12.32 | 583,315 | +1.29(+11.70%) |
May 16, 2022 | 10.59 | 11.38 | 10.38 | 11.03 | 370,960 | +0.38(+3.57%) |
May 13, 2022 | 10.39 | 10.93 | 10.32 | 10.65 | 445,231 | +0.47(+4.62%) |
May 12, 2022 | 10.05 | 10.84 | 9.840 | 10.18 | 518,796 | +0.02(+0.20%) |
May 11, 2022 | 11.24 | 11.49 | 9.930 | 10.16 | 617,820 | -0.96(-8.63%) |
May 10, 2022 | 11.62 | 11.85 | 10.92 | 11.12 | 504,567 | -0.03(-0.27%) |
May 09, 2022 | 11.52 | 11.58 | 10.97 | 11.15 | 665,549 | -0.67(-5.67%) |
May 06, 2022 | 12.46 | 12.46 | 11.67 | 11.82 | 351,868 | -0.65(-5.21%) |
May 05, 2022 | 13.27 | 13.27 | 12.37 | 12.47 | 267,024 | -0.65(-4.95%) |
May 04, 2022 | 13.06 | 13.18 | 12.46 | 13.12 | 276,658 | +0.05(+0.38%) |
May 03, 2022 | 12.90 | 13.30 | 12.61 | 13.07 | 225,852 | +0.12(+0.93%) |
May 02, 2022 | 12.37 | 12.96 | 12.09 | 12.95 | 449,478 | +0.63(+5.11%) |
Apr 29, 2022 | 12.38 | 12.79 | 12.06 | 12.32 | 362,374 | -0.06(-0.48%) |
Apr 28, 2022 | 13.57 | 13.75 | 12.32 | 12.38 | 332,571 | -1.01(-7.54%) |
Apr 27, 2022 | 14.11 | 14.12 | 13.36 | 13.39 | 538,078 | -0.68(-4.83%) |
Apr 26, 2022 | 15.13 | 15.37 | 13.97 | 14.07 | 286,752 | -1.21(-7.92%) |
Apr 25, 2022 | 14.98 | 15.33 | 14.78 | 15.28 | 262,449 | +0.18(+1.19%) |
Apr 22, 2022 | 15.06 | 15.16 | 14.81 | 15.10 | 441,649 | +0.05(+0.33%) |
Apr 21, 2022 | 15.82 | 15.82 | 14.93 | 15.05 | 386,731 | -0.77(-4.87%) |
Apr 20, 2022 | 16.36 | 16.36 | 15.58 | 15.82 | 215,744 | -0.45(-2.77%) |
Apr 19, 2022 | 16.10 | 16.51 | 15.84 | 16.27 | 141,719 | +0.17(+1.06%) |
Apr 18, 2022 | 16.85 | 17.00 | 15.83 | 16.10 | 374,861 | -0.91(-5.35%) |
Apr 14, 2022 | 15.65 | 17.07 | 15.56 | 17.01 | 358,545 | +1.33(+8.48%) |
Apr 13, 2022 | 15.64 | 15.91 | 15.20 | 15.68 | 5,213,443 | +0.14(+0.90%) |
Apr 12, 2022 | 16.13 | 16.37 | 15.34 | 15.54 | 248,238 | -0.36(-2.26%) |
Apr 11, 2022 | 15.30 | 16.00 | 15.15 | 15.90 | 555,088 | +0.49(+3.18%) |
Apr 08, 2022 | 16.12 | 16.31 | 15.01 | 15.41 | 445,153 | -0.77(-4.76%) |
Apr 07, 2022 | 17.07 | 17.08 | 16.14 | 16.18 | 225,359 | -0.71(-4.20%) |
Apr 06, 2022 | 16.60 | 17.16 | 16.40 | 16.89 | 544,664 | +0.12(+0.72%) |
Apr 05, 2022 | 17.09 | 17.47 | 16.74 | 16.77 | 517,900 | -0.31(-1.81%) |
Apr 04, 2022 | 16.96 | 17.45 | 16.69 | 17.08 | 370,099 | +0.18(+1.07%) |
Apr 01, 2022 | 17.24 | 17.68 | 16.65 | 16.90 | 381,359 | -0.34(-1.97%) |
Mar 31, 2022 | 17.54 | 17.86 | 17.16 | 17.24 | 265,892 | -0.40(-2.27%) |
Mar 30, 2022 | 17.85 | 18.59 | 17.61 | 17.64 | 392,482 | -0.21(-1.18%) |
Mar 29, 2022 | 17.83 | 18.08 | 17.61 | 17.85 | 740,710 | +0.21(+1.19%) |
Mar 28, 2022 | 17.99 | 18.20 | 16.97 | 17.64 | 227,680 | -0.28(-1.56%) |
Mar 25, 2022 | 17.43 | 18.15 | 17.41 | 17.92 | 287,639 | +0.28(+1.59%) |
Mar 24, 2022 | 17.29 | 17.66 | 17.14 | 17.64 | 323,469 | +0.37(+2.14%) |
Mar 23, 2022 | 17.01 | 17.37 | 16.69 | 17.27 | 363,455 | +0.02(+0.12%) |
Mar 22, 2022 | 16.14 | 17.38 | 16.12 | 17.25 | 281,879 | +1.12(+6.94%) |
Mar 21, 2022 | 16.92 | 16.92 | 16.06 | 16.13 | 237,821 | -0.76(-4.50%) |
Mar 18, 2022 | 15.97 | 16.97 | 15.45 | 16.89 | 770,376 | +0.94(+5.89%) |
Mar 17, 2022 | 15.78 | 16.06 | 15.55 | 15.95 | 461,809 | +0.11(+0.69%) |
Mar 16, 2022 | 15.52 | 15.86 | 15.11 | 15.84 | 382,724 | +0.64(+4.21%) |
Mar 15, 2022 | 14.33 | 15.27 | 14.16 | 15.20 | 515,523 | +0.80(+5.56%) |
Mar 14, 2022 | 15.78 | 15.82 | 14.28 | 14.40 | 598,947 | -1.41(-8.92%) |
Mar 11, 2022 | 16.08 | 16.09 | 15.37 | 15.81 | 244,732 | -0.19(-1.19%) |
Mar 10, 2022 | 15.88 | 16.10 | 15.27 | 16.00 | 326,767 | +0.00(+0.00%) |
Mar 09, 2022 | 16.19 | 16.30 | 15.33 | 16.00 | 839,624 | +0.15(+0.95%) |
Mar 08, 2022 | 16.65 | 16.65 | 15.74 | 15.85 | 455,471 | -0.77(-4.63%) |
Mar 07, 2022 | 15.63 | 17.00 | 15.40 | 16.62 | 398,272 | +0.81(+5.12%) |
Mar 04, 2022 | 15.20 | 15.82 | 14.81 | 15.81 | 237,239 | +0.44(+2.86%) |
Mar 03, 2022 | 15.43 | 15.88 | 15.00 | 15.37 | 195,357 | -0.24(-1.54%) |
Mar 02, 2022 | 14.94 | 15.71 | 14.79 | 15.61 | 225,965 | +0.67(+4.48%) |
Mar 01, 2022 | 14.94 | 15.30 | 14.74 | 14.94 | 320,673 | +0.04(+0.27%) |
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |
Feb 01, 2022 | 11.04 | 11.61 | 10.94 | 11.58 | 279,999 | +0.66(+6.04%) |
Jan 31, 2022 | 10.35 | 10.92 | 10.92 | 456,309 | +0.55(+5.30%) | |
Jan 28, 2022 | 9.920 | 10.38 | 9.910 | 10.37 | 339,558 | +0.27(+2.67%) |
Jan 27, 2022 | 10.47 | 10.54 | 9.970 | 10.10 | 511,213 | -0.27(-2.60%) |
Jan 26, 2022 | 10.66 | 10.87 | 10.25 | 10.37 | 419,902 | -0.13(-1.24%) |
Jan 25, 2022 | 9.870 | 10.57 | 9.855 | 10.50 | 494,113 | +0.33(+3.24%) |
Jan 24, 2022 | 9.450 | 10.20 | 9.260 | 10.17 | 495,757 | +0.43(+4.41%) |
Jan 21, 2022 | 9.860 | 10.23 | 9.580 | 9.740 | 494,684 | -0.27(-2.70%) |
Jan 20, 2022 | 10.16 | 10.60 | 9.990 | 10.01 | 449,336 | -0.13(-1.28%) |
Jan 19, 2022 | 10.02 | 10.79 | 9.510 | 10.14 | 373,326 | +0.00(+0.00%) |
Jan 18, 2022 | 10.58 | 10.75 | 10.08 | 10.14 | 521,560 | -0.67(-6.20%) |
Jan 14, 2022 | 10.81 | 0 | -0.06(-0.55%) | |||
Jan 13, 2022 | 10.99 | 11.28 | 10.60 | 10.87 | 740,983 | -0.24(-2.16%) |
Jan 12, 2022 | 12.39 | 12.39 | 10.67 | 11.11 | 1,579,894 | -1.75(-13.61%) |
Jan 11, 2022 | 12.33 | 13.01 | 11.97 | 12.86 | 423,688 | +0.41(+3.29%) |
Jan 10, 2022 | 12.69 | 12.70 | 11.74 | 12.45 | 570,434 | -0.25(-1.97%) |
Jan 07, 2022 | 13.03 | 13.15 | 12.47 | 12.70 | 602,191 | -0.45(-3.42%) |
Jan 06, 2022 | 13.15 | 13.55 | 12.88 | 13.15 | 203,695 | -0.07(-0.53%) |
Jan 05, 2022 | 13.62 | 13.85 | 13.14 | 13.22 | 369,597 | -0.41(-3.01%) |
Jan 04, 2022 | 14.51 | 14.65 | 13.46 | 13.63 | 426,685 | -0.96(-6.58%) |