Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.164 | 8.432 | 8.114 | 8.383 | 5,840,106 | +0.03(+0.36%) |
Oct 28, 2022 | 8.263 | 8.363 | 8.067 | 8.353 | 4,314,962 | -0.07(-0.83%) |
Oct 27, 2022 | 8.591 | 8.736 | 8.373 | 8.422 | 6,390,683 | -0.22(-2.53%) |
Oct 26, 2022 | 8.502 | 8.845 | 8.462 | 8.641 | 7,367,762 | +0.31(+3.70%) |
Oct 25, 2022 | 8.253 | 8.472 | 8.223 | 8.333 | 6,454,589 | +0.06(+0.72%) |
Oct 24, 2022 | 8.293 | 8.343 | 8.044 | 8.273 | 5,787,441 | -0.13(-1.54%) |
Oct 21, 2022 | 7.786 | 8.427 | 7.726 | 8.402 | 9,610,918 | +0.61(+7.78%) |
Oct 20, 2022 | 7.428 | 7.995 | 7.368 | 7.796 | 8,724,458 | +0.41(+5.52%) |
Oct 19, 2022 | 7.657 | 7.657 | 7.358 | 7.388 | 7,402,586 | -0.46(-5.83%) |
Oct 18, 2022 | 7.945 | 7.985 | 7.627 | 7.846 | 7,308,251 | +0.09(+1.15%) |
Oct 17, 2022 | 7.866 | 8.144 | 7.687 | 7.756 | 6,961,843 | +0.20(+2.63%) |
Oct 14, 2022 | 8.064 | 8.084 | 7.517 | 7.557 | 8,558,004 | -0.59(-7.20%) |
Oct 13, 2022 | 7.965 | 8.194 | 7.607 | 8.144 | 9,593,341 | -0.26(-3.08%) |
Oct 12, 2022 | 8.154 | 8.422 | 7.980 | 8.402 | 7,836,715 | +0.28(+3.43%) |
Oct 11, 2022 | 8.104 | 8.447 | 7.975 | 8.124 | 8,299,625 | -0.03(-0.37%) |
Oct 10, 2022 | 8.015 | 8.263 | 7.856 | 8.154 | 5,445,352 | -0.03(-0.36%) |
Oct 07, 2022 | 8.661 | 8.751 | 8.174 | 8.184 | 8,696,795 | -0.76(-8.45%) |
Oct 06, 2022 | 8.611 | 8.974 | 8.542 | 8.939 | 9,535,583 | +0.29(+3.33%) |
Oct 05, 2022 | 8.343 | 8.671 | 8.174 | 8.651 | 9,331,020 | -0.02(-0.23%) |
Oct 04, 2022 | 8.532 | 8.890 | 8.412 | 8.671 | 12,581,221 | +0.33(+3.93%) |
Oct 03, 2022 | 7.955 | 8.412 | 7.895 | 8.343 | 12,367,020 | +0.77(+10.11%) |
Sep 30, 2022 | 7.169 | 7.736 | 7.130 | 7.577 | 8,481,016 | +0.37(+5.10%) |
Sep 29, 2022 | 7.080 | 7.234 | 6.914 | 7.209 | 6,912,174 | -0.01(-0.14%) |
Sep 28, 2022 | 6.712 | 7.229 | 6.692 | 7.219 | 10,575,601 | +0.68(+10.33%) |
Sep 27, 2022 | 6.702 | 6.792 | 6.528 | 6.543 | 6,534,338 | +0.04(+0.61%) |
Sep 26, 2022 | 6.662 | 6.802 | 6.404 | 6.503 | 9,572,029 | -0.19(-2.82%) |
Sep 23, 2022 | 6.971 | 7.050 | 6.583 | 6.692 | 9,396,751 | -0.61(-8.31%) |
Sep 22, 2022 | 7.637 | 7.768 | 7.269 | 7.299 | 5,966,859 | -0.27(-3.55%) |
Sep 21, 2022 | 7.607 | 7.854 | 7.388 | 7.567 | 9,023,236 | +0.05(+0.66%) |
Sep 20, 2022 | 7.696 | 7.696 | 7.418 | 7.517 | 8,663,910 | -0.33(-4.18%) |
Sep 19, 2022 | 7.537 | 7.856 | 7.418 | 7.846 | 5,684,630 | +0.22(+2.87%) |
Sep 16, 2022 | 7.478 | 7.846 | 7.363 | 7.627 | 9,270,611 | -0.04(-0.52%) |
Sep 15, 2022 | 7.776 | 8.000 | 7.550 | 7.667 | 7,312,774 | -0.21(-2.65%) |
Sep 14, 2022 | 8.025 | 8.064 | 7.841 | 7.875 | 5,570,579 | +0.00(+0.00%) |
Sep 13, 2022 | 8.025 | 8.228 | 7.866 | 7.875 | 6,769,524 | -0.55(-6.49%) |
Sep 12, 2022 | 8.333 | 8.646 | 8.283 | 8.422 | 8,153,390 | +0.43(+5.35%) |
Sep 09, 2022 | 7.915 | 8.005 | 7.746 | 7.995 | 5,037,916 | +0.25(+3.21%) |
Sep 08, 2022 | 7.498 | 7.756 | 7.468 | 7.746 | 6,041,816 | +0.15(+1.96%) |
Sep 07, 2022 | 7.100 | 7.602 | 7.000 | 7.597 | 6,249,190 | +0.49(+6.85%) |
Sep 06, 2022 | 7.358 | 7.508 | 7.110 | 7.110 | 5,997,524 | -0.17(-2.32%) |
Sep 02, 2022 | 7.199 | 7.428 | 7.030 | 7.279 | 5,601,305 | +0.32(+4.57%) |
Sep 01, 2022 | 7.110 | 7.125 | 6.901 | 6.961 | 6,027,551 | -0.28(-3.85%) |
Aug 31, 2022 | 7.229 | 7.418 | 7.150 | 7.239 | 4,258,178 | -0.01(-0.14%) |
Aug 30, 2022 | 7.488 | 7.537 | 7.219 | 7.249 | 4,734,503 | -0.24(-3.19%) |
Aug 29, 2022 | 7.428 | 7.741 | 7.393 | 7.488 | 3,503,667 | -0.07(-0.92%) |
Aug 26, 2022 | 7.975 | 8.053 | 7.471 | 7.557 | 5,504,387 | -0.40(-5.00%) |
Aug 25, 2022 | 8.044 | 8.114 | 7.885 | 7.955 | 3,029,557 | +0.01(+0.13%) |
Aug 24, 2022 | 7.617 | 7.955 | 7.517 | 7.945 | 4,302,893 | +0.30(+3.90%) |
Aug 23, 2022 | 7.319 | 7.806 | 7.319 | 7.647 | 6,420,715 | +0.35(+4.77%) |
Aug 22, 2022 | 7.219 | 7.363 | 7.150 | 7.299 | 4,641,172 | -0.10(-1.34%) |
Aug 19, 2022 | 7.547 | 7.587 | 7.378 | 7.398 | 4,136,700 | -0.31(-4.00%) |
Aug 18, 2022 | 7.716 | 7.846 | 7.657 | 7.706 | 4,431,182 | +0.07(+0.91%) |
Aug 17, 2022 | 7.955 | 7.955 | 7.587 | 7.637 | 5,647,088 | -0.41(-5.07%) |
Aug 16, 2022 | 8.005 | 8.129 | 7.925 | 8.044 | 3,327,985 | -0.04(-0.49%) |
Aug 15, 2022 | 7.965 | 8.134 | 7.806 | 8.084 | 5,175,965 | -0.23(-2.80%) |
Aug 12, 2022 | 8.178 | 8.416 | 8.108 | 8.317 | 6,768,373 | +0.24(+2.95%) |
Aug 11, 2022 | 8.416 | 8.516 | 8.068 | 8.078 | 5,585,138 | -0.32(-3.79%) |
Aug 10, 2022 | 8.426 | 8.555 | 8.227 | 8.396 | 4,545,795 | +0.16(+1.93%) |
Aug 09, 2022 | 8.386 | 8.426 | 8.029 | 8.237 | 3,536,957 | -0.13(-1.54%) |
Aug 08, 2022 | 8.227 | 8.466 | 8.198 | 8.367 | 6,133,856 | +0.37(+4.60%) |
Aug 05, 2022 | 7.641 | 7.999 | 7.452 | 7.999 | 6,205,562 | +0.00(+0.00%) |
Aug 04, 2022 | 7.452 | 8.198 | 7.368 | 7.999 | 7,677,757 | +0.68(+9.23%) |
Aug 03, 2022 | 7.532 | 7.552 | 7.204 | 7.323 | 6,733,035 | -0.22(-2.90%) |
Aug 02, 2022 | 7.631 | 7.840 | 7.512 | 7.542 | 5,144,858 | -0.13(-1.68%) |
Aug 01, 2022 | 7.661 | 7.721 | 7.462 | 7.671 | 4,434,036 | +0.06(+0.78%) |
Jul 29, 2022 | 7.492 | 7.671 | 7.254 | 7.611 | 5,708,058 | +0.19(+2.54%) |
Jul 28, 2022 | 7.413 | 7.492 | 7.110 | 7.423 | 8,257,819 | +0.34(+4.77%) |
Jul 27, 2022 | 6.648 | 7.105 | 6.608 | 7.085 | 7,548,288 | +0.45(+6.74%) |
Jul 26, 2022 | 6.508 | 6.702 | 6.466 | 6.638 | 5,046,149 | +0.14(+2.14%) |
Jul 25, 2022 | 6.588 | 6.628 | 6.270 | 6.498 | 8,082,245 | -0.11(-1.65%) |
Jul 22, 2022 | 6.757 | 7.184 | 6.588 | 6.608 | 8,036,880 | -0.12(-1.77%) |
Jul 21, 2022 | 6.975 | 6.975 | 6.618 | 6.727 | 11,166,366 | -0.26(-3.70%) |
Jul 20, 2022 | 7.164 | 7.333 | 6.969 | 6.985 | 4,240,647 | -0.11(-1.54%) |
Jul 19, 2022 | 7.075 | 7.234 | 7.005 | 7.095 | 5,701,322 | +0.07(+0.99%) |
Jul 18, 2022 | 7.045 | 7.214 | 7.005 | 7.025 | 3,931,572 | +0.18(+2.61%) |
Jul 15, 2022 | 6.975 | 7.032 | 6.598 | 6.846 | 5,982,476 | +0.00(+0.00%) |
Jul 14, 2022 | 6.638 | 6.856 | 6.429 | 6.846 | 10,026,143 | -0.27(-3.77%) |
Jul 13, 2022 | 6.648 | 7.293 | 6.648 | 7.115 | 8,265,681 | +0.35(+5.14%) |
Jul 12, 2022 | 6.807 | 6.975 | 6.598 | 6.767 | 7,843,428 | -0.10(-1.45%) |
Jul 11, 2022 | 6.886 | 7.075 | 6.826 | 6.866 | 4,528,349 | -0.16(-2.26%) |
Jul 08, 2022 | 7.154 | 7.254 | 6.866 | 7.025 | 4,582,790 | -0.07(-0.98%) |
Jul 07, 2022 | 6.876 | 7.293 | 6.876 | 7.095 | 6,123,543 | +0.29(+4.23%) |
Jul 06, 2022 | 6.866 | 6.886 | 6.553 | 6.807 | 5,711,086 | -0.01(-0.15%) |
Jul 05, 2022 | 7.065 | 7.115 | 6.509 | 6.816 | 9,390,223 | -0.57(-7.67%) |
Jul 01, 2022 | 6.965 | 7.497 | 6.886 | 7.383 | 5,783,079 | +0.25(+3.48%) |
Jun 30, 2022 | 7.423 | 7.492 | 7.015 | 7.134 | 6,187,480 | -0.36(-4.77%) |
Jun 29, 2022 | 7.750 | 7.819 | 7.348 | 7.492 | 5,077,211 | -0.18(-2.33%) |
Jun 28, 2022 | 8.049 | 8.118 | 7.577 | 7.671 | 4,755,907 | -0.37(-4.57%) |
Jun 27, 2022 | 8.068 | 8.148 | 7.890 | 8.039 | 4,378,872 | +0.08(+1.00%) |
Jun 24, 2022 | 7.522 | 8.004 | 7.492 | 7.959 | 4,619,719 | +0.43(+5.67%) |
Jun 23, 2022 | 7.731 | 7.860 | 7.363 | 7.532 | 6,618,130 | -0.24(-3.07%) |
Jun 22, 2022 | 7.939 | 8.118 | 7.760 | 7.770 | 3,336,171 | -0.26(-3.22%) |
Jun 21, 2022 | 7.890 | 8.305 | 7.830 | 8.029 | 4,239,719 | +0.16(+2.02%) |
Jun 17, 2022 | 7.860 | 7.924 | 7.661 | 7.870 | 6,824,983 | -0.10(-1.25%) |
Jun 16, 2022 | 7.750 | 8.088 | 7.601 | 7.969 | 6,233,380 | +0.04(+0.50%) |
Jun 15, 2022 | 7.880 | 8.118 | 7.621 | 7.929 | 8,301,866 | +0.27(+3.50%) |
Jun 14, 2022 | 7.949 | 7.959 | 7.522 | 7.661 | 5,093,784 | -0.23(-2.90%) |
Jun 13, 2022 | 8.376 | 8.446 | 7.880 | 7.890 | 8,599,515 | -0.96(-10.89%) |
Jun 10, 2022 | 8.049 | 8.893 | 7.979 | 8.853 | 8,069,826 | +0.55(+6.58%) |
Jun 09, 2022 | 8.675 | 8.675 | 8.287 | 8.307 | 5,575,815 | -0.42(-4.78%) |
Jun 08, 2022 | 8.635 | 8.844 | 8.508 | 8.724 | 3,086,441 | +0.02(+0.23%) |
Jun 07, 2022 | 8.615 | 8.774 | 8.496 | 8.704 | 4,493,453 | +0.00(+0.00%) |
Jun 06, 2022 | 9.092 | 9.221 | 8.615 | 8.704 | 5,827,042 | -0.09(-1.02%) |
Jun 03, 2022 | 8.903 | 9.012 | 8.699 | 8.794 | 6,192,038 | -0.24(-2.64%) |
Jun 02, 2022 | 8.327 | 9.112 | 8.327 | 9.032 | 7,983,983 | +0.85(+10.45%) |
Jun 01, 2022 | 8.059 | 8.406 | 8.039 | 8.178 | 6,678,476 | +0.26(+3.26%) |
May 31, 2022 | 8.297 | 8.456 | 7.850 | 7.919 | 6,454,257 | -0.42(-5.01%) |
May 27, 2022 | 8.436 | 8.506 | 8.242 | 8.337 | 4,538,584 | +0.08(+0.96%) |
May 26, 2022 | 8.059 | 8.272 | 8.019 | 8.257 | 5,198,659 | +0.15(+1.84%) |
May 25, 2022 | 7.989 | 8.143 | 7.909 | 8.108 | 4,726,040 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.332 | 7.949 | 8.188 | 6,239,869 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.460 | 8.073 | 8.192 | 4,899,041 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.440 | 8.043 | 8.241 | 6,249,512 | -0.04(-0.48%) |
May 19, 2022 | 8.043 | 8.499 | 7.963 | 8.281 | 9,200,474 | +0.51(+6.51%) |
May 18, 2022 | 8.162 | 8.187 | 7.775 | 7.775 | 5,929,843 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,585,656 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.073 | 7,176,380 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.358 | 8.112 | 7,883,706 | +0.73(+9.96%) |
May 12, 2022 | 8.043 | 8.043 | 7.184 | 7.377 | 14,208,045 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.771 | 8.112 | 8.172 | 9,206,242 | -0.12(-1.44%) |
May 10, 2022 | 8.758 | 8.777 | 8.102 | 8.291 | 7,415,338 | -0.18(-2.11%) |
May 09, 2022 | 9.125 | 9.165 | 8.440 | 8.470 | 9,794,694 | -0.94(-10.02%) |
May 06, 2022 | 9.751 | 9.820 | 9.353 | 9.413 | 6,737,497 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.661 | 9.810 | 6,721,909 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,201 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,737,767 | +0.23(+2.26%) |
May 02, 2022 | 9.939 | 10.10 | 9.731 | 10.10 | 6,721,940 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,529 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,036 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,083 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.53 | 10.54 | 4,335,251 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,338 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.19 | 11.52 | 11.62 | 5,904,592 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,243,749 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,413 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,698,976 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,466,959 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,689 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,879,650 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.34 | 13.58 | 6,452,894 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,280 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,482 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,681 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,150 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,476,659 | -0.60(-4.42%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,040 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,159 | +0.42(+3.19%) |
Mar 31, 2022 | 13.28 | 13.50 | 13.03 | 13.07 | 4,163,206 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.67 | 13.15 | 13.27 | 4,155,067 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.46 | 13.27 | 5,790,312 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.27 | 6,073,497 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,490 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,055 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,290 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,159,986 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,411 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,238,463 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.56 | 13.84 | 7,045,197 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,768,701 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,700,357 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,932,855 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.95 | 13.29 | 8,405,856 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.60 | 10,498,241 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.23 | 12.68 | 8,154,829 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,344,312 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,997,968 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,471,550 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,906,733 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,470 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,512,715 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.97 | 11.15 | 5,189,893 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,566,654 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.27 | 10,556,616 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,094 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,167,691 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,981,455 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,393,873 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,134 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,056 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,312,931 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,298,599 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,410 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,128,890 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.934 | 10.46 | 4,273,990 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.616 | 9.805 | 3,277,598 | +0.04(+0.41%) |
Feb 03, 2022 | 9.815 | 9.978 | 9.765 | 4,637,212 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.993 | 10.00 | 4,449,685 | -0.24(-2.32%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,235,816 | +0.16(+1.58%) |
Jan 31, 2022 | 9.596 | 10.09 | 10.08 | 4,367,241 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.388 | 9.497 | 9.218 | 9.467 | 5,013,020 | -0.01(-0.10%) |
Jan 27, 2022 | 9.864 | 10.01 | 9.467 | 9.477 | 7,912,976 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,964,749 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,606 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.750 | 10.35 | 9,812,231 | -0.56(-5.10%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,948,882 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,645,381 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,594,614 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,169 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.18 | 10.81 | 10.83 | 2,827,975 | -0.23(-2.07%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,131 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,292 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.02 | 10.34 | 3,203,065 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,766,825 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,134,923 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,213,749 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.12 | 10.74 | 10.88 | 3,766,614 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,561 | -0.19(-1.71%) |
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,922,742 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.96 | 3,751,893 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,279 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,763 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,492,784 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,205 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.95 | 11.30 | 2,737,430 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.16 | 10.85 | 11.06 | 3,803,921 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,390 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.65 | 10.77 | 6,887,376 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,460 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.786 | 10.27 | 6,084,444 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,210 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,171 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,747,360 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,239 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,706 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,654 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,041,720 | +0.16(+1.47%) |
Dec 03, 2021 | 10.95 | 11.00 | 10.54 | 10.77 | 5,412,842 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.97 | 5,748,337 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.05 | 11.08 | 7,807,051 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.55 | 11.83 | 13,938,355 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.40 | 12.18 | 11,799,284 | +0.36(+3.02%) |
Nov 26, 2021 | 12.31 | 12.34 | 11.42 | 11.82 | 4,937,943 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.53 | 12.16 | 12.41 | 2,385,356 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.42 | 11.99 | 12.30 | 3,666,404 | +0.28(+2.31%) |
Nov 22, 2021 | 12.40 | 12.69 | 12.02 | 12.02 | 4,287,230 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.37 | 12.78 | 12.78 | 2,716,971 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,530,083 | -0.29(-2.14%) |
Nov 17, 2021 | 13.53 | 13.83 | 13.41 | 13.47 | 2,849,813 | +0.10(+0.74%) |
Nov 16, 2021 | 13.75 | 13.79 | 13.33 | 13.37 | 3,437,829 | -0.32(-2.36%) |
Nov 15, 2021 | 13.73 | 13.85 | 13.52 | 13.69 | 3,725,639 | -0.05(-0.36%) |
Nov 12, 2021 | 13.65 | 13.97 | 13.58 | 13.74 | 3,821,305 | -0.05(-0.36%) |
Nov 11, 2021 | 14.22 | 14.25 | 13.75 | 13.79 | 5,411,395 | -0.04(-0.29%) |
Nov 10, 2021 | 14.19 | 13.83 | 6,735,822 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.70 | 13.76 | 13.15 | 13.67 | 3,920,105 | -0.05(-0.36%) |
Nov 08, 2021 | 13.50 | 13.74 | 13.29 | 13.72 | 4,231,294 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.32 | 12.58 | 13.31 | 4,944,937 | +0.73(+5.84%) |
Nov 04, 2021 | 12.95 | 13.19 | 12.55 | 12.58 | 6,790,622 | -0.06(-0.47%) |
Nov 03, 2021 | 12.28 | 12.69 | 12.21 | 12.64 | 3,939,756 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.40 | 12.55 | 2,756,638 | -0.26(-2.01%) |