CEA
China Eastern Airlines
stockNYSE
InactiveFeb 2, 2023
20.09USD+2.552%(+0.50)17,065
CEA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-02-02 | 19.22 | 20.23 | 19.22 | 20.09 | +2.552% | 17,065 | 0.000% |
| 2023-02-01 | 19.71 | 20.50 | 19.02 | 19.59 | -2.537% | 18,102 | +2.552% |
| 2023-01-31 | 19.25 | 20.17 | 19.22 | 20.10 | +5.016% | 27,181 | -0.050% |
| 2023-01-30 | 20.01 | 20.10 | 19.00 | 19.14 | -8.113% | 22,221 | +4.963% |
| 2023-01-27 | 20.78 | 21.06 | 20.71 | 20.83 | -0.715% | 8,939 | -3.553% |
| 2023-01-26 | 20.93 | 21.06 | 20.85 | 20.98 | +0.721% | 11,243 | -4.243% |
| 2023-01-25 | 20.73 | 21.19 | 20.55 | 20.83 | +0.677% | 12,575 | -3.553% |
| 2023-01-24 | 20.53 | 20.80 | 20.53 | 20.69 | -0.241% | 2,489 | -2.900% |
| 2023-01-23 | 21.01 | 21.33 | 20.74 | 20.74 | -1.050% | 5,948 | -3.134% |
| 2023-01-20 | 20.96 | 21.09 | 20.96 | 20.96 | +3.048% | 10,600 | -4.151% |
| 2023-01-19 | 20.00 | 20.74 | 19.56 | 20.34 | -1.326% | 23,140 | -1.229% |
| 2023-01-18 | 20.90 | 20.90 | 20.61 | 20.61 | -1.981% | 10,692 | -2.539% |
| 2023-01-17 | 21.00 | 21.25 | 20.60 | 21.03 | -2.639% | 65,737 | -4.470% |
| 2023-01-13 | 21.00 | 21.61 | 21.00 | 21.60 | +0.746% | 39,105 | -6.991% |
| 2023-01-12 | 21.65 | 21.65 | 21.10 | 21.44 | -1.289% | 10,702 | -6.297% |
| 2023-01-11 | 22.02 | 22.02 | 21.69 | 21.72 | +0.185% | 13,966 | -7.505% |
| 2023-01-10 | 21.68 | 21.75 | 21.50 | 21.68 | -0.046% | 6,265 | -7.334% |
| 2023-01-09 | 21.82 | 22.05 | 21.61 | 21.69 | +2.481% | 9,592 | -7.377% |
| 2023-01-06 | 21.10 | 21.32 | 19.67 | 21.16 | -2.734% | 10,229 | -5.079% |
| 2023-01-05 | 21.49 | 21.84 | 21.49 | 21.76 | +2.064% | 7,493 | -7.675% |
| 2023-01-04 | 21.15 | 21.57 | 21.15 | 21.32 | +2.549% | 11,814 | -5.769% |
| 2023-01-03 | 20.50 | 20.97 | 20.50 | 20.79 | +3.023% | 4,030 | -3.367% |
| 2022-12-30 | 20.12 | 20.30 | 20.00 | 20.18 | +0.799% | 3,340 | -0.446% |
| 2022-12-29 | 19.86 | 20.05 | 19.86 | 20.02 | -2.579% | 2,830 | +0.350% |
| 2022-12-28 | 21.09 | 21.09 | 20.51 | 20.55 | -2.699% | 4,431 | -2.238% |
| 2022-12-27 | 21.12 | 21.21 | 20.88 | 21.12 | +1.734% | 9,136 | -4.877% |
| 2022-12-23 | 20.93 | 20.93 | 20.55 | 20.76 | -1.611% | 5,091 | -3.227% |
| 2022-12-22 | 21.46 | 21.68 | 21.00 | 21.10 | -1.769% | 9,069 | -4.787% |
| 2022-12-21 | 21.20 | 21.53 | 21.20 | 21.48 | +2.677% | 6,870 | -6.471% |
| 2022-12-20 | 20.89 | 21.16 | 20.89 | 20.92 | +0.577% | 5,136 | -3.967% |
| 2022-12-19 | 21.41 | 21.41 | 20.80 | 20.80 | -1.887% | 7,099 | -3.413% |
| 2022-12-16 | 21.58 | 21.58 | 21.15 | 21.20 | -1.670% | 6,537 | -5.236% |
| 2022-12-15 | 21.98 | 21.98 | 21.51 | 21.56 | -2.673% | 4,544 | -6.819% |
| 2022-12-14 | 22.38 | 22.38 | 22.15 | 22.15 | -0.804% | 3,340 | -9.310% |
| 2022-12-13 | 22.83 | 22.92 | 22.21 | 22.33 | -0.836% | 10,156 | -10.039% |
| 2022-12-12 | 22.00 | 22.67 | 21.85 | 22.52 | +4.988% | 24,509 | -10.790% |
| 2022-12-09 | 21.47 | 21.83 | 21.35 | 21.45 | +0.374% | 26,824 | -6.340% |
| 2022-12-08 | 21.00 | 21.43 | 21.00 | 21.37 | +3.990% | 23,784 | -5.990% |
| 2022-12-07 | 19.83 | 20.81 | 19.83 | 20.55 | +7.704% | 21,160 | -2.238% |
| 2022-12-06 | 19.07 | 19.26 | 19.07 | 19.08 | +1.760% | 6,284 | +5.294% |
| 2022-12-05 | 18.47 | 18.79 | 18.28 | 18.75 | +3.548% | 7,970 | +7.147% |
| 2022-12-02 | 17.80 | 18.13 | 17.80 | 18.11 | +0.709% | 8,598 | +10.949% |
| 2022-12-01 | 17.89 | 17.98 | 17.84 | 17.98 | -2.547% | 2,255 | +11.735% |
| 2022-11-30 | 18.49 | 18.66 | 18.25 | 18.45 | +5.068% | 11,533 | +8.889% |
| 2022-11-29 | 17.67 | 17.67 | 17.51 | 17.56 | +1.915% | 1,873 | +14.408% |
| 2022-11-28 | 17.40 | 17.40 | 17.22 | 17.23 | +0.120% | 1,877 | +16.599% |
| 2022-11-25 | 17.30 | 17.30 | 17.21 | 17.21 | -1.085% | 820 | +16.739% |
| 2022-11-23 | 17.36 | 17.46 | 17.35 | 17.40 | +0.104% | 3,753 | +15.472% |
| 2022-11-21 | 17.60 | 17.60 | 17.29 | 17.38 | -2.633% | 2,147 | +15.593% |
| 2022-11-18 | 18.29 | 18.29 | 17.74 | 17.85 | -2.031% | 2,990 | +12.549% |
| 2022-11-16 | 18.21 | 18.25 | 18.21 | 18.22 | -1.139% | 490 | +10.263% |
| 2022-11-15 | 18.40 | 18.91 | 18.40 | 18.43 | +1.208% | 2,651 | +9.007% |
| 2022-11-14 | 18.37 | 18.37 | 18.21 | 18.21 | -0.628% | 856 | +10.324% |
| 2022-11-11 | 19.08 | 19.08 | 18.24 | 18.32 | +0.798% | 6,308 | +9.632% |
| 2022-11-10 | 17.94 | 18.19 | 17.94 | 18.18 | +4.303% | 3,810 | +10.506% |
| 2022-11-09 | 17.54 | 17.72 | 17.42 | 17.43 | -1.969% | 1,908 | +15.261% |
| 2022-11-08 | 17.79 | 18.73 | 17.60 | 17.78 | -0.892% | 3,509 | +12.992% |
| 2022-11-07 | 17.99 | 18.00 | 17.94 | 17.94 | +1.471% | 1,528 | +11.984% |
| 2022-11-04 | 17.00 | 18.12 | 17.00 | 17.68 | +4.000% | 16,082 | +13.631% |
| 2022-11-03 | 17.02 | 17.14 | 16.92 | 17.00 | +1.675% | 2,335 | +18.176% |
| 2022-11-02 | 17.13 | 17.13 | 16.72 | 16.72 | +0.060% | 3,537 | +20.156% |
| 2022-11-01 | 16.94 | 17.03 | 16.58 | 16.71 | +1.273% | 6,166 | +20.227% |
| 2022-10-31 | 16.48 | 16.54 | 16.40 | 16.50 | -4.431% | 3,557 | +21.758% |
| 2022-10-28 | 16.21 | 17.27 | 16.21 | 17.27 | -1.792% | 1,161 | +16.363% |
| 2022-10-27 | 17.60 | 17.60 | 17.53 | 17.58 | +0.976% | 516 | +14.278% |
| 2022-10-26 | 17.17 | 17.49 | 17.17 | 17.41 | +3.170% | 1,293 | +15.393% |
| 2022-10-25 | 16.79 | 16.99 | 16.79 | 16.88 | +3.274% | 670 | +19.052% |
| 2022-10-24 | 17.17 | 17.17 | 15.54 | 16.34 | -10.121% | 14,335 | +22.950% |
| 2022-10-21 | 17.91 | 18.18 | 17.91 | 18.18 | +0.944% | 589 | +10.506% |
| 2022-10-20 | 17.89 | 18.09 | 17.85 | 18.01 | +3.446% | 1,372 | +11.549% |
| 2022-10-19 | 17.38 | 17.44 | 17.38 | 17.41 | -1.192% | 927 | +15.393% |
| 2022-10-18 | 17.01 | 17.69 | 17.01 | 17.62 | +1.673% | 8,793 | +14.018% |
| 2022-10-17 | 17.18 | 17.33 | 17.18 | 17.33 | +2.666% | 3,230 | +15.926% |
| 2022-10-13 | 16.86 | 16.88 | 16.86 | 16.88 | -0.413% | 1,414 | +19.017% |
| 2022-10-12 | 17.20 | 17.20 | 16.82 | 16.95 | -1.281% | 14,005 | +18.525% |
| 2022-10-11 | 17.18 | 17.18 | 17.15 | 17.17 | -1.998% | 690 | +17.006% |
| 2022-10-10 | 17.86 | 17.86 | 17.50 | 17.52 | -3.312% | 2,550 | +14.669% |
| 2022-10-07 | 18.52 | 18.52 | 17.54 | 18.12 | -2.945% | 4,055 | +10.871% |
| 2022-10-06 | 18.23 | 18.75 | 18.23 | 18.67 | +5.959% | 9,783 | +7.606% |
| 2022-10-05 | 17.45 | 17.63 | 17.45 | 17.62 | -1.619% | 3,082 | +14.018% |
| 2022-10-04 | 17.67 | 17.93 | 17.67 | 17.91 | +2.872% | 5,529 | +12.172% |
| 2022-10-03 | 17.42 | 17.42 | 17.41 | 17.41 | +1.221% | 1,225 | +15.393% |
| 2022-09-30 | 17.20 | 17.20 | 17.20 | 17.20 | +2.809% | 343 | +16.802% |
| 2022-09-29 | 16.77 | 17.06 | 16.66 | 16.73 | -4.997% | 8,938 | +20.084% |
| 2022-09-28 | 16.82 | 17.62 | 16.82 | 17.61 | +0.629% | 6,090 | +14.083% |
| 2022-09-27 | 16.73 | 17.50 | 16.73 | 17.50 | +4.167% | 6,342 | +14.800% |
| 2022-09-26 | 16.73 | 16.81 | 16.72 | 16.80 | +2.564% | 1,440 | +19.583% |
| 2022-09-23 | 16.45 | 16.45 | 16.35 | 16.38 | -0.847% | 2,911 | +22.650% |
| 2022-09-22 | 16.80 | 16.80 | 16.52 | 16.52 | -2.709% | 1,032 | +21.610% |
| 2022-09-21 | 17.04 | 17.06 | 16.86 | 16.98 | +0.533% | 9,774 | +18.316% |
| 2022-09-20 | 16.95 | 16.95 | 16.88 | 16.89 | +0.656% | 1,660 | +18.946% |
| 2022-09-19 | 16.83 | 16.99 | 16.78 | 16.78 | +0.299% | 1,489 | +19.726% |
| 2022-09-16 | 16.79 | 16.82 | 16.73 | 16.73 | +0.662% | 2,101 | +20.084% |
| 2022-09-15 | 16.66 | 16.77 | 16.36 | 16.62 | -1.189% | 8,479 | +20.878% |
| 2022-09-14 | 16.85 | 16.89 | 16.75 | 16.82 | -0.213% | 3,994 | +19.441% |
| 2022-09-13 | 16.86 | 16.89 | 16.86 | 16.86 | -0.614% | 656 | +19.187% |
| 2022-09-12 | 17.01 | 17.06 | 16.95 | 16.96 | -0.353% | 4,086 | +18.455% |
| 2022-09-09 | 16.84 | 17.02 | 16.84 | 17.02 | +2.222% | 1,777 | +18.038% |
| 2022-09-08 | 16.66 | 16.66 | 16.61 | 16.65 | +0.848% | 6,023 | +20.661% |
| 2022-09-07 | 16.51 | 16.51 | 16.44 | 16.51 | -0.242% | 1,629 | +21.684% |
| 2022-09-06 | 16.66 | 16.66 | 16.53 | 16.55 | -0.601% | 3,026 | +21.390% |
| 2022-09-02 | 16.86 | 17.00 | 16.65 | 16.65 | -1.128% | 1,478 | +20.661% |
| 2022-09-01 | 16.93 | 16.93 | 16.76 | 16.84 | -2.263% | 1,617 | +19.299% |
| 2022-08-31 | 17.15 | 17.23 | 16.99 | 17.23 | +1.652% | 3,754 | +16.599% |
| 2022-08-30 | 16.84 | 17.07 | 16.84 | 16.95 | -4.020% | 1,772 | +18.525% |
| 2022-08-26 | 17.88 | 17.88 | 17.36 | 17.66 | +0.627% | 5,284 | +13.760% |
| 2022-08-25 | 17.56 | 17.70 | 17.55 | 17.55 | -0.114% | 2,045 | +14.473% |
| 2022-08-24 | 17.57 | 17.57 | 17.57 | 17.57 | -0.510% | 317 | +14.343% |
| 2022-08-23 | 17.66 | 17.66 | 17.66 | 17.66 | +0.067% | 313 | +13.760% |
| 2022-08-22 | 17.65 | 17.70 | 17.57 | 17.65 | -0.113% | 1,946 | +13.837% |
| 2022-08-19 | 17.68 | 17.68 | 17.55 | 17.67 | -1.626% | 1,451 | +13.708% |
| 2022-08-18 | 17.90 | 17.97 | 17.80 | 17.96 | -0.499% | 6,355 | +11.860% |
| 2022-08-17 | 17.96 | 18.25 | 17.95 | 18.05 | +1.120% | 3,667 | +11.302% |
| 2022-08-16 | 17.66 | 18.15 | 17.66 | 17.85 | +0.507% | 8,841 | +12.549% |
| 2022-08-15 | 17.90 | 18.34 | 17.47 | 17.76 | -3.531% | 13,636 | +13.119% |
| 2022-08-12 | 17.00 | 18.41 | 16.80 | 18.41 | +1.910% | 25,934 | +9.125% |
| 2022-08-11 | 18.16 | 18.16 | 18.07 | 18.07 | +1.140% | 999 | +11.210% |
| 2022-08-10 | 17.81 | 17.86 | 17.81 | 17.86 | -0.728% | 512 | +12.477% |
| 2022-08-09 | 18.09 | 18.13 | 17.99 | 17.99 | -0.014% | 1,829 | +11.658% |
| 2022-08-08 | 18.06 | 18.09 | 18.00 | 18.00 | +0.756% | 608 | +11.642% |
| 2022-08-05 | 17.62 | 18.05 | 17.62 | 17.86 | -0.557% | 1,657 | +12.486% |
| 2022-08-04 | 17.96 | 17.96 | 17.96 | 17.96 | +1.584% | 798 | +11.860% |
| 2022-08-03 | 17.68 | 17.80 | 17.68 | 17.68 | -0.730% | 1,495 | +13.631% |
| 2022-08-02 | 17.68 | 17.83 | 17.62 | 17.81 | -0.391% | 2,526 | +12.802% |
| 2022-08-01 | 18.05 | 18.10 | 17.88 | 17.88 | -1.303% | 1,374 | +12.360% |
| 2022-07-29 | 18.16 | 18.16 | 18.11 | 18.12 | -1.970% | 1,789 | +10.896% |
| 2022-07-28 | 18.36 | 18.51 | 18.36 | 18.48 | -0.108% | 2,838 | +8.712% |
| 2022-07-27 | 18.33 | 18.50 | 18.32 | 18.50 | +2.041% | 2,053 | +8.595% |
| 2022-07-26 | 18.14 | 18.14 | 18.12 | 18.13 | -0.275% | 2,346 | +10.811% |
| 2022-07-25 | 18.30 | 18.30 | 18.18 | 18.18 | -0.274% | 683 | +10.506% |
| 2022-07-22 | 18.34 | 18.44 | 18.21 | 18.23 | -1.513% | 3,120 | +10.203% |
| 2022-07-21 | 18.52 | 18.52 | 18.49 | 18.51 | -0.857% | 1,137 | +8.536% |
| 2022-07-20 | 18.77 | 18.77 | 18.61 | 18.67 | -1.478% | 1,253 | +7.606% |
| 2022-07-19 | 18.62 | 18.95 | 18.62 | 18.95 | +1.013% | 3,566 | +6.016% |
| 2022-07-18 | 18.84 | 18.92 | 18.70 | 18.76 | +1.078% | 9,497 | +7.090% |
| 2022-07-15 | 19.35 | 19.35 | 18.50 | 18.56 | -3.132% | 1,514 | +8.244% |
| 2022-07-14 | 19.07 | 19.16 | 19.00 | 19.16 | +1.807% | 7,639 | +4.854% |
| 2022-07-13 | 18.72 | 18.84 | 18.72 | 18.82 | 0.000% | 1,762 | +6.748% |
| 2022-07-12 | 18.95 | 19.14 | 18.82 | 18.82 | +1.730% | 2,348 | +6.748% |
| 2022-07-11 | 18.82 | 18.82 | 18.43 | 18.50 | -3.646% | 4,114 | +8.595% |
| 2022-07-08 | 19.16 | 19.20 | 19.04 | 19.20 | +0.787% | 2,934 | +4.635% |
| 2022-07-07 | 18.45 | 19.19 | 18.45 | 19.05 | +4.728% | 6,357 | +5.459% |
| 2022-07-06 | 18.49 | 18.49 | 18.19 | 18.19 | -3.038% | 15,301 | +10.445% |
| 2022-07-05 | 18.74 | 18.88 | 18.49 | 18.76 | -1.522% | 7,100 | +7.090% |
| 2022-07-01 | 18.88 | 19.09 | 18.88 | 19.05 | -0.314% | 11,584 | +5.459% |
| 2022-06-30 | 18.56 | 19.23 | 18.56 | 19.11 | -0.365% | 5,832 | +5.128% |
| 2022-06-29 | 19.22 | 19.38 | 19.04 | 19.18 | +0.947% | 3,833 | +4.745% |
| 2022-06-28 | 18.49 | 19.17 | 18.49 | 19.00 | +6.562% | 25,087 | +5.737% |
| 2022-06-27 | 17.75 | 17.87 | 17.71 | 17.83 | +2.412% | 13,212 | +12.675% |
| 2022-06-24 | 17.34 | 17.60 | 17.32 | 17.41 | +3.385% | 3,744 | +15.393% |
| 2022-06-23 | 17.00 | 17.00 | 16.70 | 16.84 | -0.999% | 3,092 | +19.299% |
| 2022-06-22 | 16.95 | 17.03 | 16.93 | 17.01 | +0.059% | 553 | +18.107% |
| 2022-06-21 | 16.85 | 17.01 | 16.85 | 17.00 | +2.410% | 3,705 | +18.176% |
| 2022-06-17 | 16.42 | 16.60 | 16.40 | 16.60 | -0.420% | 1,118 | +21.024% |
| 2022-06-16 | 16.46 | 16.67 | 16.15 | 16.67 | -1.710% | 2,304 | +20.516% |
| 2022-06-15 | 17.05 | 17.05 | 16.82 | 16.96 | +0.832% | 1,031 | +18.455% |
| 2022-06-14 | 16.60 | 16.94 | 16.28 | 16.82 | +2.624% | 15,148 | +19.441% |
| 2022-06-13 | 16.68 | 16.68 | 16.21 | 16.39 | -2.672% | 22,553 | +22.575% |
| 2022-06-10 | 17.05 | 17.05 | 16.80 | 16.84 | -2.490% | 2,588 | +19.299% |
| 2022-06-09 | 17.56 | 17.61 | 17.05 | 17.27 | -2.540% | 2,730 | +16.329% |
| 2022-06-08 | 17.70 | 17.78 | 17.67 | 17.72 | +1.026% | 5,468 | +13.375% |
| 2022-06-07 | 17.66 | 17.79 | 17.40 | 17.54 | -0.792% | 11,321 | +14.538% |
| 2022-06-06 | 17.51 | 17.84 | 17.40 | 17.68 | +0.971% | 12,912 | +13.631% |
| 2022-06-03 | 17.38 | 17.55 | 17.28 | 17.51 | -0.875% | 4,949 | +14.734% |
| 2022-06-02 | 17.60 | 17.73 | 17.60 | 17.66 | +1.113% | 1,223 | +13.731% |
| 2022-06-01 | 17.81 | 17.81 | 17.39 | 17.47 | -1.688% | 10,015 | +14.997% |
| 2022-05-31 | 17.58 | 17.77 | 17.58 | 17.77 | +1.311% | 7,032 | +13.056% |
| 2022-05-27 | 17.41 | 17.54 | 17.40 | 17.54 | -0.398% | 1,962 | +14.538% |
| 2022-05-26 | 17.02 | 17.61 | 17.02 | 17.61 | +5.197% | 14,059 | +14.083% |
| 2022-05-25 | 17.01 | 17.01 | 16.71 | 16.74 | +1.240% | 2,752 | +20.012% |
| 2022-05-24 | 16.52 | 16.67 | 16.48 | 16.54 | -1.918% | 3,471 | +21.500% |
| 2022-05-23 | 16.85 | 16.94 | 16.78 | 16.86 | +0.887% | 2,255 | +19.170% |
| 2022-05-20 | 17.05 | 17.05 | 16.71 | 16.71 | -1.994% | 2,212 | +20.227% |
| 2022-05-19 | 16.93 | 17.06 | 16.93 | 17.05 | +5.052% | 13,465 | +17.830% |
| 2022-05-18 | 16.55 | 16.57 | 16.23 | 16.23 | -3.104% | 6,518 | +23.783% |
| 2022-05-17 | 16.89 | 16.90 | 16.67 | 16.75 | +0.540% | 16,050 | +19.940% |
| 2022-05-16 | 16.51 | 16.74 | 16.51 | 16.66 | +0.483% | 4,578 | +20.588% |
| 2022-05-13 | 16.55 | 16.75 | 16.43 | 16.58 | +1.718% | 9,381 | +21.170% |
| 2022-05-12 | 16.06 | 16.35 | 16.04 | 16.30 | +0.123% | 17,715 | +23.252% |
| 2022-05-11 | 16.50 | 16.83 | 16.28 | 16.28 | +1.370% | 4,287 | +23.403% |
| 2022-05-10 | 16.29 | 16.50 | 15.98 | 16.06 | +1.774% | 10,301 | +25.093% |
| 2022-05-09 | 16.04 | 16.04 | 15.77 | 15.78 | -2.892% | 12,362 | +27.313% |
| 2022-05-06 | 16.52 | 16.52 | 16.11 | 16.25 | -1.455% | 12,624 | +23.631% |
| 2022-05-05 | 16.76 | 16.77 | 16.39 | 16.49 | -5.771% | 15,553 | +21.831% |
| 2022-05-04 | 17.10 | 17.50 | 17.10 | 17.50 | +2.881% | 32,736 | +14.800% |
| 2022-05-03 | 16.87 | 17.34 | 16.87 | 17.01 | +2.532% | 7,353 | +18.107% |
| 2022-05-02 | 16.46 | 16.76 | 16.38 | 16.59 | -1.250% | 2,870 | +21.097% |
| 2022-04-29 | 16.59 | 16.80 | 16.55 | 16.80 | +2.377% | 7,495 | +19.583% |
| 2022-04-28 | 16.71 | 16.71 | 16.37 | 16.41 | -0.726% | 2,993 | +22.425% |
| 2022-04-27 | 16.38 | 16.57 | 16.28 | 16.53 | +3.055% | 7,669 | +21.537% |
| 2022-04-26 | 16.37 | 16.81 | 16.04 | 16.04 | -2.195% | 23,284 | +25.249% |
| 2022-04-25 | 16.29 | 16.60 | 16.24 | 16.40 | -0.122% | 26,571 | +22.500% |
| 2022-04-22 | 16.07 | 16.59 | 16.07 | 16.42 | +2.818% | 17,913 | +22.351% |
| 2022-04-21 | 16.54 | 16.54 | 15.93 | 15.97 | -3.621% | 21,315 | +25.798% |
| 2022-04-20 | 16.72 | 16.77 | 16.49 | 16.57 | -0.600% | 10,031 | +21.243% |
| 2022-04-19 | 16.43 | 16.70 | 16.36 | 16.67 | +3.028% | 12,880 | +20.516% |
| 2022-04-18 | 16.88 | 16.88 | 16.15 | 16.18 | -4.247% | 16,339 | +24.166% |
| 2022-04-14 | 16.76 | 16.90 | 16.71 | 16.90 | +1.609% | 7,624 | +18.893% |
| 2022-04-13 | 16.57 | 16.75 | 16.54 | 16.63 | +1.033% | 22,907 | +20.806% |
| 2022-04-12 | 16.41 | 16.80 | 16.34 | 16.46 | +3.652% | 63,371 | +22.053% |
| 2022-04-11 | 16.23 | 16.43 | 15.85 | 15.88 | -3.699% | 26,313 | +26.511% |
| 2022-04-08 | 16.55 | 16.60 | 16.46 | 16.49 | +0.121% | 6,841 | +21.831% |
| 2022-04-07 | 16.82 | 16.82 | 16.46 | 16.47 | -2.487% | 17,966 | +21.979% |
| 2022-04-06 | 16.91 | 16.98 | 16.86 | 16.89 | -0.471% | 19,201 | +18.946% |
| 2022-04-05 | 17.43 | 17.43 | 16.97 | 16.97 | -2.190% | 9,602 | +18.385% |
| 2022-04-04 | 17.25 | 17.46 | 17.23 | 17.35 | +1.462% | 17,177 | +15.793% |
| 2022-04-01 | 17.47 | 17.49 | 17.10 | 17.10 | +0.825% | 12,811 | +17.485% |
| 2022-03-31 | 17.35 | 17.35 | 16.95 | 16.96 | -2.135% | 19,612 | +18.455% |
| 2022-03-30 | 17.17 | 17.50 | 17.16 | 17.33 | +1.168% | 13,423 | +15.926% |
| 2022-03-29 | 17.01 | 17.54 | 17.00 | 17.13 | +0.351% | 29,467 | +17.280% |
| 2022-03-28 | 17.40 | 17.40 | 17.01 | 17.07 | -1.100% | 19,576 | +17.692% |
| 2022-03-25 | 17.05 | 17.35 | 17.00 | 17.26 | +0.232% | 10,200 | +16.397% |
| 2022-03-24 | 17.44 | 17.55 | 17.01 | 17.22 | -2.931% | 54,513 | +16.667% |
| 2022-03-23 | 17.60 | 17.86 | 17.60 | 17.74 | +1.025% | 34,835 | +13.247% |
| 2022-03-22 | 17.70 | 18.16 | 17.54 | 17.56 | -1.514% | 97,292 | +14.408% |
| 2022-03-21 | 17.30 | 18.17 | 17.17 | 17.83 | -6.306% | 268,286 | +12.675% |
| 2022-03-18 | 18.67 | 19.11 | 18.67 | 19.03 | +3.032% | 6,284 | +5.570% |
| 2022-03-17 | 18.33 | 18.79 | 18.33 | 18.47 | -0.592% | 8,145 | +8.771% |
| 2022-03-16 | 17.80 | 18.58 | 17.80 | 18.58 | +8.023% | 12,991 | +8.127% |
| 2022-03-15 | 17.00 | 17.20 | 16.80 | 17.20 | +1.117% | 11,316 | +16.802% |
| 2022-03-14 | 17.10 | 17.38 | 17.00 | 17.01 | -4.652% | 8,375 | +18.107% |
| 2022-03-11 | 18.19 | 18.19 | 17.46 | 17.84 | -0.834% | 5,839 | +12.612% |
| 2022-03-10 | 18.09 | 18.09 | 17.86 | 17.99 | +0.335% | 5,599 | +11.673% |
| 2022-03-09 | 17.63 | 17.93 | 17.63 | 17.93 | +2.633% | 17,372 | +12.047% |
| 2022-03-08 | 17.56 | 17.65 | 17.28 | 17.47 | -2.129% | 9,591 | +14.997% |
| 2022-03-07 | 18.47 | 18.72 | 17.82 | 17.85 | -5.605% | 15,159 | +12.549% |
| 2022-03-04 | 18.74 | 19.09 | 18.72 | 18.91 | -3.026% | 1,609 | +6.240% |
| 2022-03-03 | 20.00 | 20.15 | 19.50 | 19.50 | +0.515% | 7,880 | +3.026% |
| 2022-03-02 | 19.06 | 19.78 | 19.06 | 19.40 | +2.321% | 52,014 | +3.557% |
| 2022-03-01 | 19.11 | 19.11 | 18.95 | 18.96 | +0.851% | 4,986 | +5.960% |
| 2022-02-28 | 18.36 | 19.21 | 18.36 | 18.80 | -3.590% | 12,537 | +6.862% |
| 2022-02-25 | 19.65 | 19.95 | 19.45 | 19.50 | +0.671% | 15,166 | +3.026% |
| 2022-02-24 | 19.00 | 19.40 | 18.71 | 19.37 | -3.392% | 5,372 | +3.717% |
| 2022-02-23 | 20.50 | 20.50 | 20.05 | 20.05 | -3.093% | 2,482 | +0.199% |
| 2022-02-22 | 20.96 | 20.96 | 20.69 | 20.69 | -1.147% | 2,103 | -2.900% |
| 2022-02-18 | 20.76 | 21.12 | 20.76 | 20.93 | -1.598% | 17,434 | -4.013% |
| 2022-02-17 | 21.27 | 21.27 | 21.27 | 21.27 | -0.281% | 790 | -5.548% |
| 2022-02-16 | 21.20 | 21.34 | 21.20 | 21.33 | +1.814% | 9,182 | -5.813% |
| 2022-02-15 | 21.10 | 21.21 | 20.89 | 20.95 | -0.428% | 3,103 | -4.105% |
| 2022-02-14 | 21.08 | 21.23 | 21.04 | 21.04 | -0.614% | 5,524 | -4.515% |
| 2022-02-11 | 21.28 | 21.63 | 21.08 | 21.17 | +2.271% | 17,261 | -5.102% |
| 2022-02-10 | 21.03 | 21.37 | 20.70 | 20.70 | -0.529% | 6,092 | -2.947% |
| 2022-02-09 | 20.71 | 20.94 | 20.69 | 20.81 | +1.364% | 10,849 | -3.460% |
| 2022-02-08 | 19.94 | 20.90 | 19.94 | 20.53 | +4.213% | 17,666 | -2.143% |
| 2022-02-07 | 19.70 | 19.84 | 19.70 | 19.70 | +1.546% | 2,295 | +1.980% |
| 2022-02-04 | 19.58 | 19.84 | 19.40 | 19.40 | -0.462% | 8,832 | +3.557% |
| 2022-02-03 | 19.31 | 19.49 | 19.31 | 19.49 | -0.814% | 686 | +3.079% |
| 2022-02-02 | 19.40 | 19.67 | 19.40 | 19.65 | +0.153% | 870 | +2.239% |
| 2022-01-31 | 19.62 | 19.62 | 19.62 | 19.62 | +2.884% | 492 | +2.396% |
| 2022-01-28 | 19.04 | 19.18 | 19.04 | 19.07 | -0.522% | 1,759 | +5.349% |
| 2022-01-27 | 19.38 | 19.49 | 19.10 | 19.17 | -0.930% | 3,416 | +4.799% |
| 2022-01-26 | 19.85 | 19.88 | 19.35 | 19.35 | -2.519% | 2,312 | +3.824% |
| 2022-01-25 | 19.63 | 20.43 | 19.63 | 19.85 | +1.172% | 6,017 | +1.209% |
| 2022-01-24 | 20.00 | 20.00 | 19.52 | 19.62 | -4.433% | 14,415 | +2.396% |
| 2022-01-21 | 20.26 | 20.64 | 20.17 | 20.53 | +1.383% | 18,340 | -2.143% |
| 2022-01-20 | 20.86 | 20.88 | 20.25 | 20.25 | +3.001% | 8,320 | -0.790% |
| 2022-01-19 | 20.13 | 20.36 | 19.66 | 19.66 | -3.580% | 2,621 | +2.187% |
| 2022-01-18 | 20.30 | 20.62 | 20.20 | 20.39 | +5.538% | 13,911 | -1.471% |
| 2022-01-14 | 20.22 | 20.22 | 19.32 | 19.32 | -3.158% | 2,854 | +3.986% |
| 2022-01-13 | 20.15 | 20.17 | 19.95 | 19.95 | -1.238% | 1,676 | +0.702% |
| 2022-01-12 | 19.99 | 20.29 | 19.94 | 20.20 | -0.591% | 4,982 | -0.545% |
| 2022-01-11 | 19.80 | 20.32 | 19.76 | 20.32 | +3.621% | 14,247 | -1.132% |
| 2022-01-10 | 19.53 | 19.70 | 19.53 | 19.61 | +0.823% | 2,365 | +2.448% |
| 2022-01-07 | 19.45 | 19.81 | 19.45 | 19.45 | +3.183% | 5,397 | +3.290% |
| 2022-01-06 | 19.20 | 19.21 | 18.85 | 18.85 | -2.735% | 2,781 | +6.578% |
| 2022-01-05 | 19.46 | 19.58 | 19.38 | 19.38 | -0.615% | 3,916 | +3.664% |
| 2022-01-04 | 19.35 | 19.77 | 19.35 | 19.50 | +4.334% | 28,910 | +3.026% |
| 2022-01-03 | 18.91 | 19.20 | 18.69 | 18.69 | +1.027% | 7,507 | +7.491% |
| 2021-12-31 | 18.67 | 18.67 | 18.50 | 18.50 | -1.333% | 2,833 | +8.595% |
| 2021-12-30 | 18.58 | 18.92 | 18.58 | 18.75 | +1.902% | 9,914 | +7.147% |
| 2021-12-29 | 18.59 | 18.68 | 18.36 | 18.40 | +0.822% | 6,712 | +9.185% |
| 2021-12-28 | 18.40 | 18.74 | 18.25 | 18.25 | 0.000% | 9,922 | +10.082% |
| 2021-12-27 | 18.36 | 18.46 | 18.25 | 18.25 | -0.977% | 12,683 | +10.082% |
| 2021-12-23 | 18.35 | 18.72 | 18.35 | 18.43 | +2.049% | 4,645 | +9.007% |
| 2021-12-22 | 18.16 | 18.16 | 18.05 | 18.06 | -0.933% | 13,586 | +11.240% |
| 2021-12-21 | 18.08 | 18.44 | 18.08 | 18.23 | +2.129% | 12,134 | +10.203% |
| 2021-12-20 | 18.00 | 18.00 | 17.78 | 17.85 | -0.943% | 30,872 | +12.549% |
| 2021-12-17 | 17.97 | 18.15 | 17.82 | 18.02 | 0.000% | 3,518 | +11.487% |
| 2021-12-16 | 18.10 | 18.36 | 18.02 | 18.02 | +1.693% | 6,565 | +11.487% |
| 2021-12-15 | 18.15 | 18.15 | 17.70 | 17.72 | -0.950% | 10,916 | +13.375% |
| 2021-12-14 | 17.90 | 18.09 | 17.84 | 17.89 | -1.811% | 4,189 | +12.297% |
| 2021-12-13 | 18.32 | 18.37 | 18.22 | 18.22 | -0.328% | 4,928 | +10.263% |
| 2021-12-10 | 18.42 | 18.42 | 18.28 | 18.28 | -1.509% | 3,194 | +9.902% |
| 2021-12-09 | 18.65 | 18.71 | 18.56 | 18.56 | -1.799% | 3,760 | +8.244% |
| 2021-12-08 | 18.80 | 18.92 | 18.80 | 18.90 | +0.908% | 4,852 | +6.296% |
| 2021-12-07 | 18.84 | 18.84 | 18.63 | 18.73 | +3.139% | 16,910 | +7.261% |
| 2021-12-06 | 17.83 | 18.28 | 17.83 | 18.16 | +1.509% | 15,898 | +10.628% |
| 2021-12-03 | 18.10 | 18.10 | 17.89 | 17.89 | +3.770% | 15,817 | +12.297% |
| 2021-12-02 | 17.25 | 17.43 | 17.09 | 17.24 | -1.033% | 5,166 | +16.531% |
| 2021-12-01 | 17.33 | 17.61 | 17.33 | 17.42 | +0.185% | 7,913 | +15.327% |
| 2021-11-30 | 17.62 | 17.62 | 17.28 | 17.39 | -2.041% | 7,652 | +15.541% |
| 2021-11-29 | 18.00 | 18.07 | 17.73 | 17.75 | -1.444% | 30,139 | +13.183% |
| 2021-11-26 | 18.32 | 18.44 | 18.01 | 18.01 | -3.638% | 11,967 | +11.549% |
| 2021-11-24 | 18.75 | 18.80 | 18.69 | 18.69 | -0.373% | 1,282 | +7.491% |
| 2021-11-23 | 18.95 | 18.95 | 18.76 | 18.76 | +0.428% | 2,525 | +7.090% |
| 2021-11-22 | 18.78 | 18.78 | 18.49 | 18.68 | -0.638% | 3,924 | +7.548% |
| 2021-11-19 | 18.76 | 18.82 | 18.65 | 18.80 | -0.106% | 1,790 | +6.862% |
| 2021-11-18 | 19.07 | 19.07 | 18.82 | 18.82 | -2.132% | 4,625 | +6.748% |
| 2021-11-17 | 19.30 | 19.30 | 19.18 | 19.23 | +0.208% | 7,956 | +4.472% |
| 2021-11-16 | 19.18 | 19.32 | 19.18 | 19.19 | -0.415% | 2,296 | +4.690% |
| 2021-11-15 | 19.22 | 19.46 | 19.19 | 19.27 | -0.207% | 5,441 | +4.255% |
| 2021-11-12 | 19.29 | 19.34 | 19.29 | 19.31 | -0.566% | 1,566 | +4.039% |
| 2021-11-11 | 19.43 | 19.47 | 19.42 | 19.42 | +0.962% | 7,144 | +3.450% |
| 2021-11-10 | 19.30 | 19.50 | 19.09 | 19.23 | -0.697% | 3,655 | +4.445% |
| 2021-11-09 | 19.43 | 19.63 | 19.37 | 19.37 | +0.259% | 4,841 | +3.717% |
| 2021-11-08 | 19.37 | 19.40 | 19.23 | 19.32 | +4.039% | 6,318 | +3.986% |
| 2021-11-05 | 18.61 | 18.63 | 18.46 | 18.57 | +1.034% | 17,106 | +8.185% |
| 2021-11-04 | 18.57 | 18.72 | 18.34 | 18.38 | -2.026% | 18,560 | +9.304% |
| 2021-11-03 | 18.50 | 18.76 | 18.38 | 18.76 | +0.267% | 15,889 | +7.090% |
| 2021-11-02 | 18.69 | 18.89 | 18.63 | 18.71 | -2.247% | 5,689 | +7.376% |
| 2021-11-01 | 19.10 | 19.16 | 18.93 | 19.14 | -0.983% | 6,341 | +4.963% |
| 2021-10-29 | 19.34 | 19.34 | 19.00 | 19.33 | 0.000% | 2,117 | +3.932% |
| 2021-10-28 | 19.30 | 19.33 | 19.06 | 19.33 | +1.737% | 6,934 | +3.932% |
| 2021-10-27 | 19.26 | 19.28 | 19.00 | 19.00 | -1.093% | 3,165 | +5.737% |
| 2021-10-26 | 19.28 | 19.44 | 19.21 | 19.21 | +0.209% | 4,067 | +4.581% |
| 2021-10-25 | 19.14 | 19.39 | 19.05 | 19.17 | -2.591% | 7,139 | +4.799% |
| 2021-10-22 | 19.89 | 19.89 | 19.65 | 19.68 | -0.298% | 3,704 | +2.083% |
| 2021-10-21 | 19.73 | 19.86 | 19.73 | 19.74 | -1.454% | 3,020 | +1.779% |
| 2021-10-20 | 20.18 | 20.18 | 20.03 | 20.03 | -1.184% | 1,185 | +0.300% |
| 2021-10-19 | 20.34 | 20.37 | 20.27 | 20.27 | +0.997% | 3,097 | -0.888% |
| 2021-10-18 | 20.09 | 20.20 | 20.07 | 20.07 | -0.644% | 4,733 | +0.100% |
| 2021-10-15 | 20.28 | 20.42 | 20.09 | 20.20 | -1.942% | 3,298 | -0.545% |
| 2021-10-14 | 20.66 | 20.66 | 20.50 | 20.60 | +0.733% | 3,142 | -2.476% |
| 2021-10-13 | 20.64 | 20.75 | 20.45 | 20.45 | -0.293% | 3,415 | -1.760% |
| 2021-10-12 | 20.45 | 20.66 | 20.45 | 20.51 | +0.985% | 8,264 | -2.048% |
| 2021-10-11 | 20.45 | 20.45 | 20.31 | 20.31 | +0.445% | 2,091 | -1.083% |
| 2021-10-08 | 20.40 | 20.46 | 20.22 | 20.22 | +0.099% | 3,511 | -0.643% |
| 2021-10-07 | 20.20 | 20.29 | 20.12 | 20.20 | -0.639% | 11,472 | -0.545% |
| 2021-10-06 | 20.24 | 20.48 | 20.24 | 20.33 | +0.843% | 7,870 | -1.181% |
| 2021-10-05 | 20.13 | 20.27 | 20.13 | 20.16 | +1.357% | 10,934 | -0.347% |
| 2021-10-04 | 19.79 | 20.19 | 19.79 | 19.89 | +3.540% | 17,895 | +1.006% |
| 2021-10-01 | 19.28 | 19.28 | 19.13 | 19.21 | +0.576% | 4,529 | +4.581% |
| 2021-09-30 | 19.13 | 19.15 | 19.05 | 19.10 | +0.157% | 1,873 | +5.183% |
| 2021-09-29 | 19.12 | 19.12 | 18.88 | 19.07 | -1.701% | 3,506 | +5.349% |
| 2021-09-28 | 19.25 | 19.42 | 19.06 | 19.40 | +1.837% | 7,195 | +3.557% |
| 2021-09-27 | 19.03 | 19.05 | 18.97 | 19.05 | +1.115% | 2,174 | +5.459% |
| 2021-09-24 | 18.91 | 19.04 | 18.84 | 18.84 | -1.258% | 1,916 | +6.635% |
| 2021-09-23 | 18.95 | 19.16 | 18.95 | 19.08 | +6.000% | 11,755 | +5.294% |
| 2021-09-22 | 18.99 | 19.30 | 18.00 | 18.00 | -4.362% | 18,363 | +11.611% |
| 2021-09-21 | 18.71 | 18.96 | 18.71 | 18.82 | +2.903% | 10,988 | +6.742% |
| 2021-09-20 | 18.48 | 18.60 | 18.26 | 18.29 | -3.381% | 14,056 | +9.841% |
| 2021-09-17 | 19.00 | 19.02 | 18.83 | 18.93 | +1.284% | 17,784 | +6.128% |
| 2021-09-16 | 18.95 | 18.95 | 18.56 | 18.69 | -2.453% | 10,294 | +7.491% |
| 2021-09-15 | 19.28 | 19.28 | 19.12 | 19.16 | -2.692% | 10,791 | +4.854% |
| 2021-09-14 | 19.95 | 19.95 | 19.66 | 19.69 | -2.957% | 9,546 | +2.031% |
| 2021-09-13 | 20.56 | 20.56 | 20.29 | 20.29 | -1.791% | 10,412 | -0.986% |
| 2021-09-10 | 20.83 | 20.96 | 20.66 | 20.66 | +1.275% | 16,258 | -2.759% |
| 2021-09-09 | 20.33 | 20.61 | 20.33 | 20.40 | +0.641% | 14,685 | -1.520% |
| 2021-09-08 | 20.21 | 20.42 | 20.21 | 20.27 | +1.911% | 29,606 | -0.888% |
| 2021-09-07 | 20.00 | 20.00 | 19.84 | 19.89 | +0.760% | 12,670 | +1.006% |
| 2021-09-03 | 19.73 | 19.94 | 19.73 | 19.74 | +1.439% | 17,305 | +1.773% |
| 2021-09-02 | 19.90 | 19.90 | 19.46 | 19.46 | -2.651% | 10,031 | +3.237% |
| 2021-09-01 | 19.80 | 20.17 | 19.80 | 19.99 | +4.934% | 35,165 | +0.500% |
| 2021-08-31 | 19.05 | 19.19 | 19.05 | 19.05 | +1.817% | 6,456 | +5.459% |
| 2021-08-30 | 18.74 | 18.96 | 18.60 | 18.71 | -0.320% | 6,980 | +7.376% |
| 2021-08-27 | 18.69 | 18.84 | 18.67 | 18.77 | +0.697% | 3,818 | +7.032% |
| 2021-08-26 | 19.09 | 19.09 | 18.64 | 18.64 | -3.169% | 4,003 | +7.779% |
| 2021-08-25 | 19.17 | 19.32 | 19.13 | 19.25 | +1.156% | 16,080 | +4.364% |
| 2021-08-24 | 18.94 | 19.20 | 18.81 | 19.03 | +4.160% | 43,713 | +5.570% |
| 2021-08-23 | 18.00 | 18.36 | 18.00 | 18.27 | -0.109% | 9,442 | +9.962% |
| 2021-08-20 | 18.14 | 18.48 | 18.14 | 18.29 | +1.386% | 8,142 | +9.841% |
| 2021-08-19 | 18.16 | 18.25 | 17.91 | 18.04 | -2.222% | 15,284 | +11.364% |
| 2021-08-18 | 18.36 | 18.71 | 18.36 | 18.45 | +1.318% | 14,105 | +8.889% |
| 2021-08-17 | 18.40 | 18.40 | 18.17 | 18.21 | -0.055% | 7,353 | +10.324% |
| 2021-08-16 | 18.13 | 18.23 | 18.01 | 18.22 | +0.774% | 8,369 | +10.263% |
| 2021-08-13 | 18.00 | 18.08 | 18.00 | 18.08 | +0.277% | 6,762 | +11.117% |
| 2021-08-12 | 18.27 | 18.27 | 18.03 | 18.03 | -0.825% | 9,901 | +11.425% |
| 2021-08-11 | 18.03 | 18.98 | 18.03 | 18.18 | +2.423% | 15,698 | +10.506% |
| 2021-08-10 | 17.71 | 17.89 | 17.65 | 17.75 | +1.024% | 11,210 | +13.183% |
| 2021-08-09 | 17.50 | 17.71 | 17.42 | 17.57 | 0.000% | 18,495 | +14.343% |