Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.581 | 9.581 | 9.236 | 9.252 | 2,101,115 | -0.34(-3.51%) |
Oct 28, 2022 | 9.285 | 9.737 | 9.285 | 9.589 | 1,912,215 | +0.29(+3.09%) |
Oct 27, 2022 | 9.449 | 9.573 | 9.203 | 9.301 | 1,994,705 | -0.07(-0.70%) |
Oct 26, 2022 | 9.285 | 9.630 | 9.236 | 9.367 | 1,975,766 | +0.12(+1.33%) |
Oct 25, 2022 | 8.611 | 9.425 | 8.398 | 9.244 | 3,719,096 | +1.41(+18.05%) |
Oct 24, 2022 | 7.789 | 7.872 | 7.605 | 7.831 | 1,315,723 | +0.02(+0.32%) |
Oct 21, 2022 | 7.691 | 7.810 | 7.568 | 7.806 | 1,091,752 | +0.19(+2.48%) |
Oct 20, 2022 | 7.658 | 7.773 | 7.572 | 7.617 | 978,068 | -0.05(-0.64%) |
Oct 19, 2022 | 7.666 | 7.781 | 7.580 | 7.666 | 983,601 | -0.12(-1.58%) |
Oct 18, 2022 | 7.987 | 8.110 | 7.691 | 7.789 | 1,569,532 | -0.01(-0.11%) |
Oct 17, 2022 | 7.658 | 7.929 | 7.584 | 7.798 | 1,721,568 | +0.34(+4.52%) |
Oct 14, 2022 | 7.773 | 7.896 | 7.461 | 7.461 | 1,661,879 | -0.22(-2.89%) |
Oct 13, 2022 | 7.231 | 7.699 | 7.132 | 7.683 | 2,136,148 | +0.28(+3.77%) |
Oct 12, 2022 | 7.280 | 7.473 | 7.124 | 7.403 | 2,124,098 | +0.12(+1.69%) |
Oct 11, 2022 | 6.869 | 7.379 | 6.803 | 7.280 | 3,002,631 | +0.37(+5.35%) |
Oct 10, 2022 | 7.034 | 7.181 | 6.886 | 6.910 | 2,227,226 | -0.05(-0.71%) |
Oct 07, 2022 | 7.075 | 7.280 | 6.919 | 6.960 | 3,142,630 | -0.19(-2.64%) |
Oct 06, 2022 | 7.321 | 7.370 | 7.107 | 7.149 | 2,399,097 | -0.22(-3.01%) |
Oct 05, 2022 | 7.436 | 7.436 | 7.021 | 7.370 | 2,732,036 | -0.22(-2.92%) |
Oct 04, 2022 | 7.165 | 7.617 | 7.124 | 7.592 | 2,554,290 | +0.61(+8.71%) |
Oct 03, 2022 | 6.960 | 7.017 | 6.499 | 6.984 | 3,137,441 | +0.16(+2.41%) |
Sep 30, 2022 | 6.927 | 7.038 | 6.783 | 6.820 | 3,188,078 | -0.05(-0.72%) |
Sep 29, 2022 | 7.370 | 7.407 | 6.738 | 6.869 | 3,022,975 | -0.62(-8.23%) |
Sep 28, 2022 | 7.414 | 7.588 | 7.330 | 7.485 | 1,849,759 | +0.17(+2.38%) |
Sep 27, 2022 | 7.652 | 7.778 | 7.224 | 7.311 | 2,430,283 | -0.21(-2.84%) |
Sep 26, 2022 | 8.071 | 8.142 | 7.501 | 7.525 | 2,272,088 | -0.59(-7.22%) |
Sep 23, 2022 | 8.277 | 8.285 | 7.960 | 8.111 | 1,990,969 | -0.27(-3.21%) |
Sep 22, 2022 | 8.744 | 8.752 | 8.352 | 8.380 | 1,498,479 | -0.36(-4.16%) |
Sep 21, 2022 | 8.965 | 8.997 | 8.744 | 8.744 | 1,069,500 | -0.13(-1.43%) |
Sep 20, 2022 | 8.846 | 8.981 | 8.791 | 8.870 | 939,239 | -0.11(-1.23%) |
Sep 19, 2022 | 8.767 | 8.997 | 8.736 | 8.981 | 1,494,838 | +0.13(+1.52%) |
Sep 16, 2022 | 8.799 | 8.854 | 8.617 | 8.846 | 3,414,035 | -0.01(-0.09%) |
Sep 15, 2022 | 8.934 | 9.045 | 8.799 | 8.854 | 1,278,816 | -0.07(-0.80%) |
Sep 14, 2022 | 8.783 | 8.934 | 8.775 | 8.926 | 1,459,337 | +0.16(+1.80%) |
Sep 13, 2022 | 8.965 | 9.021 | 8.720 | 8.767 | 1,470,185 | -0.43(-4.65%) |
Sep 12, 2022 | 9.092 | 9.203 | 9.084 | 9.195 | 1,230,191 | +0.19(+2.11%) |
Sep 09, 2022 | 8.799 | 9.021 | 8.775 | 9.005 | 989,918 | +0.25(+2.80%) |
Sep 08, 2022 | 8.736 | 8.807 | 8.641 | 8.759 | 855,628 | -0.06(-0.63%) |
Sep 07, 2022 | 8.641 | 8.831 | 8.570 | 8.815 | 1,165,835 | +0.17(+1.92%) |
Sep 06, 2022 | 8.704 | 8.807 | 8.459 | 8.649 | 2,355,864 | -0.28(-3.19%) |
Sep 02, 2022 | 9.155 | 9.155 | 8.866 | 8.934 | 1,482,913 | -0.06(-0.70%) |
Sep 01, 2022 | 9.218 | 9.234 | 8.886 | 8.997 | 1,668,897 | -0.22(-2.40%) |
Aug 31, 2022 | 9.258 | 9.487 | 9.210 | 9.218 | 1,340,235 | -0.08(-0.85%) |
Aug 30, 2022 | 9.756 | 9.764 | 9.250 | 9.297 | 1,812,967 | -0.40(-4.08%) |
Aug 29, 2022 | 9.772 | 9.840 | 9.677 | 9.693 | 1,178,133 | -0.17(-1.69%) |
Aug 26, 2022 | 10.06 | 10.10 | 9.827 | 9.859 | 920,755 | -0.17(-1.74%) |
Aug 25, 2022 | 9.915 | 10.11 | 9.899 | 10.03 | 992,755 | +0.15(+1.52%) |
Aug 24, 2022 | 9.931 | 9.946 | 9.816 | 9.883 | 719,348 | +0.00(+0.00%) |
Aug 23, 2022 | 9.733 | 9.931 | 9.733 | 9.883 | 863,887 | +0.15(+1.54%) |
Aug 22, 2022 | 9.828 | 9.851 | 9.697 | 9.733 | 897,691 | -0.23(-2.30%) |
Aug 19, 2022 | 10.09 | 10.10 | 9.942 | 9.962 | 2,521,606 | -0.18(-1.79%) |
Aug 18, 2022 | 10.10 | 10.30 | 10.10 | 10.14 | 1,012,766 | +0.02(+0.16%) |
Aug 17, 2022 | 10.20 | 10.22 | 9.982 | 10.13 | 1,056,810 | -0.21(-2.07%) |
Aug 16, 2022 | 10.24 | 10.37 | 10.19 | 10.34 | 1,076,500 | +0.05(+0.46%) |
Aug 15, 2022 | 10.25 | 10.30 | 10.17 | 10.29 | 899,209 | +0.01(+0.08%) |
Aug 12, 2022 | 10.18 | 10.30 | 10.11 | 10.29 | 799,150 | +0.13(+1.32%) |
Aug 11, 2022 | 10.14 | 10.23 | 10.04 | 10.15 | 930,770 | +0.06(+0.55%) |
Aug 10, 2022 | 10.10 | 10.16 | 10.05 | 10.10 | 1,387,705 | +0.08(+0.79%) |
Aug 09, 2022 | 10.05 | 10.05 | 9.863 | 10.02 | 895,898 | -0.03(-0.32%) |
Aug 08, 2022 | 9.923 | 10.13 | 9.923 | 10.05 | 1,190,674 | +0.17(+1.68%) |
Aug 05, 2022 | 9.725 | 9.962 | 9.646 | 9.883 | 1,020,451 | +0.09(+0.89%) |
Aug 04, 2022 | 9.733 | 9.796 | 9.622 | 9.796 | 773,173 | +0.11(+1.14%) |
Aug 03, 2022 | 9.709 | 9.741 | 9.614 | 9.685 | 869,042 | +0.09(+0.99%) |
Aug 02, 2022 | 9.923 | 9.927 | 9.582 | 9.590 | 1,458,424 | -0.44(-4.42%) |
Aug 01, 2022 | 10.08 | 10.16 | 9.946 | 10.03 | 1,054,753 | -0.08(-0.78%) |
Jul 29, 2022 | 10.06 | 10.23 | 10.04 | 10.11 | 1,321,551 | +0.08(+0.79%) |
Jul 28, 2022 | 9.574 | 10.07 | 9.574 | 10.03 | 2,040,504 | +0.47(+4.88%) |
Jul 27, 2022 | 9.218 | 9.606 | 9.210 | 9.567 | 1,606,931 | +0.50(+5.50%) |
Jul 26, 2022 | 9.084 | 9.203 | 8.989 | 9.068 | 1,534,203 | -0.08(-0.87%) |
Jul 25, 2022 | 8.997 | 9.151 | 8.997 | 9.147 | 829,650 | +0.11(+1.23%) |
Jul 22, 2022 | 9.044 | 9.108 | 8.949 | 9.036 | 1,235,769 | +0.00(+0.00%) |
Jul 21, 2022 | 8.894 | 9.036 | 8.839 | 9.036 | 1,527,081 | +0.07(+0.79%) |
Jul 20, 2022 | 8.791 | 8.994 | 8.720 | 8.965 | 1,535,901 | +0.18(+2.07%) |
Jul 19, 2022 | 8.538 | 8.846 | 8.538 | 8.783 | 1,066,120 | +0.32(+3.84%) |
Jul 18, 2022 | 8.506 | 8.522 | 8.332 | 8.459 | 984,317 | +0.05(+0.56%) |
Jul 15, 2022 | 8.419 | 8.482 | 8.182 | 8.411 | 1,349,308 | +0.15(+1.82%) |
Jul 14, 2022 | 8.348 | 8.364 | 8.146 | 8.261 | 1,023,097 | -0.22(-2.61%) |
Jul 13, 2022 | 8.348 | 8.522 | 8.316 | 8.482 | 889,134 | +0.06(+0.75%) |
Jul 12, 2022 | 8.395 | 8.530 | 8.352 | 8.419 | 711,394 | +0.01(+0.09%) |
Jul 11, 2022 | 8.498 | 8.562 | 8.372 | 8.411 | 639,940 | -0.09(-1.02%) |
Jul 08, 2022 | 8.482 | 8.538 | 8.388 | 8.498 | 739,127 | +0.03(+0.37%) |
Jul 07, 2022 | 8.427 | 8.561 | 8.356 | 8.467 | 706,611 | +0.11(+1.33%) |
Jul 06, 2022 | 8.546 | 8.617 | 8.297 | 8.356 | 1,026,967 | -0.19(-2.22%) |
Jul 05, 2022 | 8.459 | 8.554 | 8.261 | 8.546 | 1,542,817 | -0.03(-0.37%) |
Jul 01, 2022 | 8.229 | 8.621 | 8.229 | 8.577 | 1,559,424 | +0.32(+3.83%) |
Jun 30, 2022 | 8.000 | 8.261 | 7.956 | 8.261 | 1,627,725 | +0.13(+1.66%) |
Jun 29, 2022 | 8.198 | 8.228 | 8.083 | 8.126 | 1,188,187 | -0.18(-2.19%) |
Jun 28, 2022 | 8.500 | 8.584 | 8.270 | 8.308 | 1,825,493 | -0.11(-1.27%) |
Jun 27, 2022 | 8.538 | 8.607 | 8.393 | 8.416 | 1,619,466 | -0.07(-0.81%) |
Jun 24, 2022 | 8.224 | 8.569 | 8.201 | 8.485 | 2,444,617 | +0.34(+4.23%) |
Jun 23, 2022 | 7.956 | 8.148 | 7.926 | 8.140 | 1,367,567 | +0.20(+2.51%) |
Jun 22, 2022 | 7.765 | 8.006 | 7.719 | 7.941 | 1,727,304 | +0.15(+1.87%) |
Jun 21, 2022 | 7.665 | 7.956 | 7.627 | 7.795 | 1,890,657 | +0.32(+4.30%) |
Jun 17, 2022 | 7.351 | 7.535 | 7.206 | 7.474 | 4,791,665 | +0.15(+1.99%) |
Jun 16, 2022 | 7.589 | 7.635 | 7.275 | 7.328 | 2,548,410 | -0.44(-5.62%) |
Jun 15, 2022 | 7.749 | 7.903 | 7.527 | 7.765 | 2,624,916 | +0.04(+0.50%) |
Jun 14, 2022 | 8.033 | 8.079 | 7.650 | 7.726 | 1,737,174 | -0.30(-3.72%) |
Jun 13, 2022 | 8.906 | 8.913 | 7.956 | 8.025 | 2,832,138 | -1.03(-11.41%) |
Jun 10, 2022 | 9.181 | 9.189 | 8.980 | 9.059 | 1,436,701 | -0.15(-1.66%) |
Jun 09, 2022 | 9.357 | 9.426 | 9.204 | 9.212 | 944,305 | -0.18(-1.96%) |
Jun 08, 2022 | 9.564 | 9.595 | 9.350 | 9.396 | 881,343 | -0.21(-2.23%) |
Jun 07, 2022 | 9.457 | 9.618 | 9.403 | 9.610 | 916,484 | +0.13(+1.37%) |
Jun 06, 2022 | 9.580 | 9.603 | 9.472 | 9.480 | 776,093 | -0.03(-0.32%) |
Jun 03, 2022 | 9.610 | 9.633 | 9.495 | 9.511 | 1,100,277 | -0.14(-1.43%) |
Jun 02, 2022 | 9.633 | 9.664 | 9.518 | 9.648 | 885,812 | +0.02(+0.16%) |
Jun 01, 2022 | 9.771 | 9.817 | 9.480 | 9.633 | 1,243,177 | -0.11(-1.18%) |
May 31, 2022 | 9.771 | 9.825 | 9.694 | 9.748 | 1,140,201 | -0.02(-0.24%) |
May 27, 2022 | 9.656 | 9.794 | 9.635 | 9.771 | 786,073 | +0.14(+1.43%) |
May 26, 2022 | 9.465 | 9.717 | 9.438 | 9.633 | 1,292,259 | +0.25(+2.61%) |
May 25, 2022 | 9.304 | 9.449 | 9.281 | 9.388 | 999,101 | +0.06(+0.66%) |
May 24, 2022 | 9.319 | 9.346 | 9.059 | 9.327 | 1,148,905 | +0.02(+0.16%) |
May 23, 2022 | 9.235 | 9.377 | 9.151 | 9.312 | 1,001,005 | +0.17(+1.84%) |
May 20, 2022 | 9.273 | 9.315 | 8.955 | 9.143 | 1,403,205 | -0.11(-1.16%) |
May 19, 2022 | 9.380 | 9.553 | 9.250 | 9.250 | 1,946,480 | -0.21(-2.27%) |
May 18, 2022 | 9.733 | 9.733 | 9.434 | 9.465 | 1,860,983 | -0.27(-2.75%) |
May 17, 2022 | 9.603 | 9.790 | 9.572 | 9.733 | 1,305,687 | +0.22(+2.33%) |
May 16, 2022 | 9.403 | 9.580 | 9.380 | 9.511 | 1,431,580 | +0.13(+1.39%) |
May 13, 2022 | 9.120 | 9.434 | 9.082 | 9.380 | 1,607,018 | +0.31(+3.46%) |
May 12, 2022 | 9.028 | 9.074 | 8.840 | 9.066 | 2,103,130 | +0.01(+0.08%) |
May 11, 2022 | 9.120 | 9.289 | 9.005 | 9.059 | 1,660,149 | -0.05(-0.50%) |
May 10, 2022 | 9.204 | 9.361 | 8.944 | 9.105 | 1,588,469 | -0.02(-0.17%) |
May 09, 2022 | 9.426 | 9.495 | 9.044 | 9.120 | 1,891,463 | -0.41(-4.26%) |
May 06, 2022 | 9.511 | 9.625 | 9.388 | 9.526 | 1,219,454 | -0.02(-0.16%) |
May 05, 2022 | 9.710 | 9.748 | 9.438 | 9.541 | 1,201,194 | -0.27(-2.73%) |
May 04, 2022 | 9.595 | 9.832 | 9.488 | 9.809 | 1,152,735 | +0.27(+2.81%) |
May 03, 2022 | 9.120 | 9.572 | 9.120 | 9.541 | 1,688,091 | +0.42(+4.62%) |
May 02, 2022 | 9.296 | 9.365 | 8.982 | 9.120 | 1,800,483 | -0.10(-1.08%) |
Apr 29, 2022 | 9.664 | 9.694 | 9.220 | 9.220 | 1,482,562 | -0.46(-4.75%) |
Apr 28, 2022 | 9.587 | 9.737 | 9.442 | 9.679 | 1,790,011 | +0.07(+0.72%) |
Apr 27, 2022 | 9.763 | 9.840 | 9.587 | 9.610 | 2,033,068 | -0.15(-1.49%) |
Apr 26, 2022 | 10.07 | 10.15 | 9.725 | 9.756 | 2,414,955 | -0.41(-4.07%) |
Apr 25, 2022 | 10.15 | 10.22 | 9.897 | 10.17 | 1,786,489 | -0.06(-0.60%) |
Apr 22, 2022 | 10.47 | 10.51 | 10.23 | 10.23 | 1,415,298 | -0.28(-2.62%) |
Apr 21, 2022 | 10.70 | 10.74 | 10.48 | 10.51 | 1,110,630 | -0.10(-0.94%) |
Apr 20, 2022 | 10.52 | 10.71 | 10.50 | 10.61 | 1,292,731 | +0.21(+1.99%) |
Apr 19, 2022 | 10.66 | 10.71 | 10.33 | 10.40 | 2,017,141 | -0.25(-2.37%) |
Apr 18, 2022 | 10.69 | 10.79 | 10.60 | 10.65 | 1,097,479 | -0.05(-0.43%) |
Apr 14, 2022 | 10.68 | 10.79 | 10.64 | 10.70 | 1,287,505 | +0.05(+0.50%) |
Apr 13, 2022 | 10.44 | 10.67 | 10.43 | 10.64 | 1,358,645 | +0.22(+2.13%) |
Apr 12, 2022 | 10.41 | 10.50 | 10.39 | 10.42 | 1,019,390 | +0.08(+0.82%) |
Apr 11, 2022 | 10.29 | 10.42 | 10.27 | 10.34 | 1,103,833 | +0.07(+0.67%) |
Apr 08, 2022 | 10.15 | 10.35 | 10.11 | 10.27 | 1,053,514 | +0.13(+1.28%) |
Apr 07, 2022 | 10.45 | 10.53 | 10.09 | 10.14 | 1,878,708 | -0.34(-3.22%) |
Apr 06, 2022 | 10.61 | 10.64 | 10.41 | 10.48 | 1,564,334 | -0.14(-1.30%) |
Apr 05, 2022 | 10.87 | 10.92 | 10.57 | 10.61 | 1,241,190 | -0.23(-2.12%) |
Apr 04, 2022 | 10.84 | 10.87 | 10.63 | 10.84 | 1,248,874 | +0.00(+0.00%) |
Apr 01, 2022 | 10.69 | 10.84 | 10.66 | 10.84 | 1,460,253 | +0.18(+1.65%) |
Mar 31, 2022 | 10.58 | 10.74 | 10.54 | 10.67 | 1,376,840 | +0.06(+0.58%) |
Mar 30, 2022 | 10.87 | 10.87 | 10.61 | 10.61 | 1,502,070 | -0.25(-2.26%) |
Mar 29, 2022 | 10.72 | 10.87 | 10.71 | 10.85 | 2,005,804 | +0.19(+1.82%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.60 | 10.66 | 1,734,791 | -0.05(-0.49%) |
Mar 25, 2022 | 10.54 | 10.71 | 10.49 | 10.71 | 2,157,219 | +0.20(+1.92%) |
Mar 24, 2022 | 10.42 | 10.52 | 10.35 | 10.51 | 1,067,338 | +0.09(+0.86%) |
Mar 23, 2022 | 10.46 | 10.57 | 10.38 | 10.42 | 1,466,164 | -0.09(-0.85%) |
Mar 22, 2022 | 10.51 | 10.62 | 10.47 | 10.51 | 1,326,953 | +0.05(+0.50%) |
Mar 21, 2022 | 10.41 | 10.54 | 10.38 | 10.45 | 1,298,320 | +0.04(+0.43%) |
Mar 18, 2022 | 10.30 | 10.45 | 10.17 | 10.41 | 2,528,669 | +0.13(+1.24%) |
Mar 17, 2022 | 10.13 | 10.31 | 10.13 | 10.28 | 788,702 | +0.07(+0.66%) |
Mar 16, 2022 | 10.13 | 10.24 | 10.02 | 10.22 | 1,332,762 | +0.13(+1.26%) |
Mar 15, 2022 | 10.12 | 10.21 | 10.01 | 10.09 | 952,243 | +0.04(+0.45%) |
Mar 14, 2022 | 10.11 | 10.16 | 9.965 | 10.04 | 1,190,583 | +0.04(+0.37%) |
Mar 11, 2022 | 9.969 | 10.08 | 9.924 | 10.01 | 812,623 | +0.08(+0.83%) |
Mar 10, 2022 | 9.775 | 9.924 | 9.924 | 767,697 | +0.03(+0.30%) | |
Mar 09, 2022 | 10.01 | 10.07 | 9.872 | 9.894 | 1,352,111 | +0.06(+0.61%) |
Mar 08, 2022 | 9.707 | 9.992 | 9.685 | 9.834 | 1,268,438 | +0.16(+1.70%) |
Mar 07, 2022 | 9.954 | 9.954 | 9.670 | 9.670 | 1,634,220 | -0.30(-3.00%) |
Mar 04, 2022 | 9.932 | 9.976 | 9.793 | 9.969 | 1,195,148 | -0.08(-0.82%) |
Mar 03, 2022 | 10.07 | 10.07 | 9.902 | 10.05 | 1,125,202 | +0.05(+0.52%) |
Mar 02, 2022 | 9.730 | 10.01 | 9.722 | 9.999 | 1,041,696 | +0.28(+2.92%) |
Mar 01, 2022 | 9.760 | 9.790 | 9.517 | 9.715 | 1,563,491 | -0.04(-0.38%) |
Feb 28, 2022 | 9.633 | 9.782 | 9.569 | 9.752 | 1,708,037 | +0.03(+0.31%) |
Feb 25, 2022 | 9.573 | 9.782 | 9.677 | 9.722 | 1,308,113 | +0.18(+1.88%) |
Feb 24, 2022 | 9.154 | 9.603 | 9.042 | 9.543 | 2,001,692 | +0.16(+1.67%) |
Feb 23, 2022 | 9.670 | 9.677 | 9.386 | 9.386 | 1,771,039 | -0.24(-2.48%) |
Feb 22, 2022 | 10.05 | 10.07 | 9.573 | 9.625 | 2,309,827 | -0.44(-4.38%) |
Feb 18, 2022 | 10.07 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 9.917 | 9.999 | 9.846 | 9.999 | 2,477,391 | +0.00(+0.00%) |
Feb 16, 2022 | 9.864 | 10.01 | 9.849 | 9.999 | 1,380,840 | +0.13(+1.36%) |
Feb 15, 2022 | 9.771 | 9.898 | 9.677 | 9.864 | 1,795,889 | +0.22(+2.25%) |
Feb 14, 2022 | 9.565 | 9.715 | 9.565 | 9.648 | 3,559,729 | +0.19(+1.97%) |
Feb 11, 2022 | 9.565 | 9.730 | 9.349 | 9.461 | 2,333,689 | -0.10(-1.09%) |
Feb 10, 2022 | 9.879 | 10.01 | 9.535 | 9.565 | 3,206,694 | -0.30(-3.03%) |
Feb 09, 2022 | 9.991 | 10.16 | 9.849 | 9.864 | 2,531,709 | -0.04(-0.45%) |
Feb 08, 2022 | 9.946 | 9.991 | 9.838 | 9.909 | 2,277,645 | -0.01(-0.15%) |
Feb 07, 2022 | 9.924 | 10.04 | 9.924 | 9.924 | 1,195,113 | +0.06(+0.61%) |
Feb 04, 2022 | 9.857 | 9.976 | 9.745 | 9.864 | 1,728,246 | -0.01(-0.15%) |
Feb 03, 2022 | 9.976 | 9.872 | 9.879 | 2,045,542 | -0.17(-1.71%) | |
Feb 02, 2022 | 10.20 | 10.23 | 9.969 | 10.05 | 1,427,737 | -0.12(-1.17%) |
Feb 01, 2022 | 10.20 | 10.25 | 10.01 | 10.17 | 2,272,310 | -0.03(-0.29%) |
Jan 31, 2022 | 9.872 | 10.22 | 10.20 | 2,647,169 | +0.27(+2.71%) | |
Jan 28, 2022 | 9.804 | 9.924 | 9.610 | 9.932 | 2,113,497 | +0.10(+1.06%) |
Jan 27, 2022 | 9.984 | 10.13 | 9.756 | 9.827 | 1,274,120 | -0.10(-0.98%) |
Jan 26, 2022 | 10.06 | 10.22 | 9.898 | 9.924 | 1,297,404 | -0.07(-0.75%) |
Jan 25, 2022 | 9.745 | 10.09 | 9.633 | 9.999 | 1,752,107 | +0.13(+1.36%) |
Jan 24, 2022 | 9.797 | 9.920 | 9.461 | 9.864 | 1,941,923 | -0.06(-0.60%) |
Jan 21, 2022 | 10.05 | 10.13 | 9.905 | 9.924 | 2,150,043 | -0.14(-1.41%) |
Jan 20, 2022 | 10.30 | 10.42 | 10.07 | 10.07 | 1,881,056 | -0.25(-2.39%) |
Jan 19, 2022 | 10.43 | 10.56 | 10.31 | 10.31 | 1,180,234 | -0.11(-1.08%) |
Jan 18, 2022 | 10.50 | 10.66 | 10.42 | 10.42 | 1,755,456 | -0.05(-0.50%) |
Jan 14, 2022 | 10.48 | 0 | +0.06(+0.57%) | |||
Jan 13, 2022 | 10.37 | 10.57 | 10.36 | 10.42 | 1,173,828 | +0.13(+1.24%) |
Jan 12, 2022 | 10.38 | 10.44 | 10.24 | 10.29 | 1,441,738 | -0.09(-0.86%) |
Jan 11, 2022 | 10.17 | 10.38 | 10.16 | 10.38 | 1,077,136 | +0.17(+1.68%) |
Jan 10, 2022 | 10.22 | 10.34 | 10.16 | 10.21 | 1,620,336 | -0.04(-0.37%) |
Jan 07, 2022 | 10.14 | 10.29 | 10.09 | 10.25 | 1,281,869 | +0.14(+1.41%) |
Jan 06, 2022 | 10.16 | 10.26 | 10.08 | 10.10 | 949,985 | +0.02(+0.22%) |
Jan 05, 2022 | 10.11 | 10.22 | 10.04 | 10.08 | 1,391,288 | +0.04(+0.37%) |
Jan 04, 2022 | 10.02 | 10.19 | 10.01 | 10.04 | 1,184,750 | +0.09(+0.90%) |
Jan 03, 2022 | 9.917 | 10.09 | 9.917 | 9.954 | 2,325,467 | +0.12(+1.22%) |
Dec 31, 2021 | 9.775 | 9.879 | 9.760 | 9.834 | 1,481,171 | +0.08(+0.84%) |
Dec 30, 2021 | 9.842 | 9.946 | 9.745 | 9.752 | 2,149,704 | -0.11(-1.14%) |
Dec 29, 2021 | 9.835 | 9.886 | 9.759 | 9.864 | 1,334,077 | +0.04(+0.37%) |
Dec 28, 2021 | 9.799 | 9.959 | 9.770 | 9.828 | 1,012,018 | +0.03(+0.30%) |
Dec 27, 2021 | 9.799 | 9.828 | 9.617 | 9.799 | 1,233,006 | +0.00(+0.00%) |
Dec 23, 2021 | 9.755 | 9.898 | 9.736 | 9.799 | 884,937 | +0.06(+0.60%) |
Dec 22, 2021 | 9.617 | 9.791 | 9.580 | 9.741 | 1,336,064 | +0.09(+0.90%) |
Dec 21, 2021 | 9.289 | 9.697 | 9.289 | 9.653 | 1,462,845 | +0.44(+4.82%) |
Dec 20, 2021 | 9.355 | 9.377 | 9.056 | 9.209 | 2,119,609 | -0.24(-2.54%) |
Dec 17, 2021 | 9.409 | 9.562 | 9.311 | 9.449 | 3,940,613 | -0.02(-0.23%) |
Dec 16, 2021 | 9.719 | 9.733 | 9.391 | 9.471 | 1,827,915 | -0.10(-1.06%) |
Dec 15, 2021 | 9.391 | 9.573 | 9.289 | 9.573 | 1,818,728 | +0.20(+2.18%) |
Dec 14, 2021 | 9.551 | 9.653 | 9.362 | 9.369 | 1,421,424 | -0.16(-1.68%) |
Dec 13, 2021 | 9.690 | 9.693 | 9.413 | 9.529 | 2,061,533 | -0.24(-2.46%) |
Dec 10, 2021 | 10.07 | 10.08 | 9.711 | 9.770 | 1,737,907 | -0.22(-2.19%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.937 | 9.988 | 1,279,697 | -0.16(-1.58%) |
Dec 08, 2021 | 10.24 | 10.29 | 10.15 | 10.15 | 1,585,072 | -0.06(-0.57%) |
Dec 07, 2021 | 10.26 | 10.33 | 10.18 | 10.21 | 1,338,986 | +0.01(+0.07%) |
Dec 06, 2021 | 10.07 | 10.31 | 9.988 | 10.20 | 1,743,978 | +0.33(+3.32%) |
Dec 03, 2021 | 10.15 | 10.15 | 9.842 | 9.872 | 1,663,868 | -0.17(-1.67%) |
Dec 02, 2021 | 9.828 | 10.09 | 9.748 | 10.04 | 1,377,149 | +0.32(+3.30%) |
Dec 01, 2021 | 10.05 | 10.20 | 9.711 | 9.719 | 1,899,173 | -0.13(-1.33%) |
Nov 30, 2021 | 10.02 | 10.03 | 9.777 | 9.850 | 1,825,986 | -0.28(-2.73%) |
Nov 29, 2021 | 10.32 | 10.32 | 10.01 | 10.13 | 1,485,429 | -0.07(-0.71%) |
Nov 26, 2021 | 10.19 | 10.25 | 9.850 | 10.20 | 1,562,280 | -0.14(-1.34%) |
Nov 24, 2021 | 10.32 | 10.39 | 10.26 | 10.34 | 526,392 | +0.01(+0.07%) |
Nov 23, 2021 | 10.26 | 10.36 | 10.18 | 10.33 | 1,241,416 | +0.09(+0.93%) |
Nov 22, 2021 | 10.41 | 10.48 | 10.24 | 10.24 | 1,114,731 | -0.10(-0.99%) |
Nov 19, 2021 | 10.29 | 10.41 | 10.24 | 10.34 | 1,212,296 | -0.04(-0.42%) |
Nov 18, 2021 | 10.48 | 10.40 | 10.22 | 10.38 | 1,441,530 | -0.06(-0.56%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.25 | 10.44 | 4,180,719 | -0.16(-1.51%) |
Nov 16, 2021 | 10.82 | 10.91 | 10.50 | 10.60 | 3,290,233 | -0.22(-2.02%) |
Nov 15, 2021 | 11.03 | 11.10 | 10.71 | 10.82 | 3,272,412 | -0.20(-1.78%) |
Nov 12, 2021 | 11.21 | 11.21 | 10.97 | 11.01 | 1,469,140 | -0.22(-1.94%) |
Nov 11, 2021 | 11.15 | 11.25 | 11.14 | 11.23 | 565,218 | +0.09(+0.85%) |
Nov 10, 2021 | 11.25 | 11.11 | 11.14 | 1,145,666 | -0.12(-1.10%) | |
Nov 09, 2021 | 11.28 | 11.36 | 11.21 | 11.26 | 1,013,175 | -0.04(-0.39%) |
Nov 08, 2021 | 11.42 | 11.47 | 11.21 | 11.31 | 1,144,806 | -0.08(-0.70%) |
Nov 05, 2021 | 11.14 | 11.39 | 11.12 | 11.39 | 1,948,488 | +0.35(+3.17%) |
Nov 04, 2021 | 11.16 | 11.21 | 10.94 | 11.04 | 923,461 | -0.10(-0.91%) |
Nov 03, 2021 | 10.96 | 11.20 | 10.96 | 11.14 | 1,298,577 | +0.15(+1.32%) |
Nov 02, 2021 | 11.25 | 11.25 | 10.93 | 10.99 | 1,014,669 | -0.27(-2.39%) |