Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.044 | 7.372 | 7.029 | 7.297 | 851,777 | +0.21(+2.91%) |
Oct 28, 2022 | 6.987 | 7.180 | 6.950 | 7.091 | 928,296 | +0.21(+3.00%) |
Oct 27, 2022 | 6.921 | 7.105 | 6.870 | 6.884 | 792,610 | +0.07(+0.96%) |
Oct 26, 2022 | 6.959 | 7.072 | 6.809 | 6.818 | 956,507 | -0.08(-1.09%) |
Oct 25, 2022 | 6.612 | 6.940 | 6.612 | 6.893 | 923,441 | +0.26(+3.97%) |
Oct 24, 2022 | 6.555 | 6.687 | 6.396 | 6.630 | 1,163,554 | +0.08(+1.29%) |
Oct 21, 2022 | 6.433 | 6.565 | 6.349 | 6.546 | 620,104 | +0.14(+2.20%) |
Oct 20, 2022 | 6.386 | 6.555 | 6.255 | 6.405 | 1,412,625 | -0.03(-0.44%) |
Oct 19, 2022 | 6.442 | 6.508 | 6.330 | 6.433 | 1,104,013 | -0.10(-1.58%) |
Oct 18, 2022 | 6.583 | 6.644 | 6.428 | 6.536 | 1,330,324 | +0.11(+1.75%) |
Oct 17, 2022 | 6.593 | 6.677 | 6.386 | 6.424 | 936,193 | -0.01(-0.15%) |
Oct 14, 2022 | 6.499 | 6.551 | 6.396 | 6.433 | 1,041,892 | +0.04(+0.59%) |
Oct 13, 2022 | 6.208 | 6.508 | 6.133 | 6.396 | 1,282,168 | +0.02(+0.29%) |
Oct 12, 2022 | 6.621 | 6.668 | 6.292 | 6.377 | 1,874,291 | -0.22(-3.28%) |
Oct 11, 2022 | 6.583 | 6.659 | 6.452 | 6.593 | 1,035,038 | -0.02(-0.28%) |
Oct 10, 2022 | 6.659 | 6.705 | 6.579 | 6.612 | 617,949 | +0.00(+0.00%) |
Oct 07, 2022 | 6.583 | 6.649 | 6.485 | 6.612 | 1,225,001 | -0.08(-1.12%) |
Oct 06, 2022 | 6.715 | 6.771 | 6.630 | 6.687 | 832,896 | -0.09(-1.38%) |
Oct 05, 2022 | 6.734 | 6.823 | 6.630 | 6.781 | 1,147,429 | -0.08(-1.23%) |
Oct 04, 2022 | 6.659 | 6.875 | 6.612 | 6.865 | 1,944,269 | +0.40(+6.25%) |
Oct 03, 2022 | 6.147 | 6.600 | 6.100 | 6.461 | 1,710,581 | +0.43(+7.06%) |
Sep 30, 2022 | 6.295 | 6.350 | 6.035 | 6.035 | 1,422,761 | -0.25(-3.98%) |
Sep 29, 2022 | 6.471 | 6.517 | 6.110 | 6.285 | 2,452,625 | -0.29(-4.37%) |
Sep 28, 2022 | 6.415 | 6.609 | 6.258 | 6.572 | 2,636,323 | +0.24(+3.80%) |
Sep 27, 2022 | 6.822 | 6.841 | 6.304 | 6.332 | 2,637,073 | -0.45(-6.68%) |
Sep 26, 2022 | 6.758 | 7.003 | 6.730 | 6.785 | 1,694,589 | +0.00(+0.00%) |
Sep 23, 2022 | 7.554 | 7.554 | 6.656 | 6.785 | 3,247,144 | -0.91(-11.79%) |
Sep 22, 2022 | 8.387 | 8.479 | 7.461 | 7.692 | 3,398,429 | -0.86(-10.06%) |
Sep 21, 2022 | 8.757 | 8.761 | 8.479 | 8.553 | 1,127,774 | -0.11(-1.28%) |
Sep 20, 2022 | 8.563 | 8.701 | 8.461 | 8.664 | 1,175,045 | +0.00(+0.00%) |
Sep 19, 2022 | 8.442 | 8.840 | 8.442 | 8.664 | 1,112,687 | +0.08(+0.97%) |
Sep 16, 2022 | 8.748 | 8.905 | 8.442 | 8.581 | 1,998,763 | -0.31(-3.44%) |
Sep 15, 2022 | 9.609 | 9.720 | 8.840 | 8.887 | 1,994,074 | -1.08(-10.86%) |
Sep 14, 2022 | 9.896 | 10.06 | 9.784 | 9.970 | 906,077 | +0.01(+0.09%) |
Sep 13, 2022 | 10.48 | 10.48 | 9.886 | 9.960 | 679,888 | -0.69(-6.52%) |
Sep 12, 2022 | 10.61 | 10.77 | 10.56 | 10.65 | 434,635 | +0.15(+1.41%) |
Sep 09, 2022 | 10.36 | 10.55 | 10.34 | 10.51 | 373,258 | +0.22(+2.16%) |
Sep 08, 2022 | 10.15 | 10.29 | 10.01 | 10.28 | 430,439 | +0.04(+0.36%) |
Sep 07, 2022 | 10.10 | 10.26 | 10.08 | 10.25 | 425,606 | +0.15(+1.47%) |
Sep 06, 2022 | 10.30 | 10.30 | 9.946 | 10.10 | 561,494 | -0.09(-0.91%) |
Sep 02, 2022 | 10.39 | 10.47 | 10.16 | 10.19 | 433,366 | -0.05(-0.45%) |
Sep 01, 2022 | 10.28 | 10.34 | 10.14 | 10.24 | 737,231 | -0.11(-1.07%) |
Aug 31, 2022 | 10.57 | 10.66 | 10.28 | 10.35 | 642,523 | -0.22(-2.10%) |
Aug 30, 2022 | 10.82 | 10.90 | 10.41 | 10.57 | 450,049 | -0.18(-1.64%) |
Aug 29, 2022 | 10.70 | 10.78 | 10.63 | 10.75 | 355,812 | -0.04(-0.34%) |
Aug 26, 2022 | 11.30 | 11.34 | 10.75 | 10.78 | 462,740 | -0.51(-4.51%) |
Aug 25, 2022 | 11.13 | 11.32 | 11.13 | 11.29 | 371,815 | +0.17(+1.50%) |
Aug 24, 2022 | 11.02 | 11.13 | 10.91 | 11.13 | 341,190 | +0.14(+1.26%) |
Aug 23, 2022 | 11.01 | 11.07 | 10.97 | 10.99 | 407,149 | -0.03(-0.25%) |
Aug 22, 2022 | 11.02 | 11.10 | 10.98 | 11.02 | 453,262 | -0.10(-0.92%) |
Aug 19, 2022 | 11.27 | 11.29 | 11.12 | 11.12 | 447,627 | -0.20(-1.80%) |
Aug 18, 2022 | 11.38 | 11.39 | 11.27 | 11.32 | 366,728 | +0.01(+0.08%) |
Aug 17, 2022 | 11.28 | 11.42 | 11.23 | 11.31 | 340,457 | -0.14(-1.21%) |
Aug 16, 2022 | 11.25 | 11.46 | 11.19 | 11.45 | 474,200 | +0.22(+1.98%) |
Aug 15, 2022 | 11.07 | 11.25 | 11.04 | 11.23 | 383,975 | +0.09(+0.83%) |
Aug 12, 2022 | 10.89 | 11.14 | 10.88 | 11.14 | 501,795 | +0.25(+2.30%) |
Aug 11, 2022 | 10.82 | 10.97 | 10.74 | 10.89 | 509,135 | +0.19(+1.82%) |
Aug 10, 2022 | 10.64 | 10.75 | 10.63 | 10.69 | 392,815 | +0.20(+1.94%) |
Aug 09, 2022 | 10.69 | 10.70 | 10.42 | 10.49 | 367,851 | -0.19(-1.82%) |
Aug 08, 2022 | 10.61 | 10.78 | 10.59 | 10.68 | 594,822 | +0.19(+1.76%) |
Aug 05, 2022 | 10.33 | 10.57 | 10.27 | 10.50 | 1,194,316 | +0.02(+0.18%) |
Aug 04, 2022 | 10.37 | 10.49 | 10.29 | 10.48 | 760,448 | +0.06(+0.62%) |
Aug 03, 2022 | 10.26 | 10.51 | 10.22 | 10.41 | 432,788 | +0.19(+1.81%) |
Aug 02, 2022 | 10.50 | 10.53 | 10.23 | 10.23 | 390,007 | -0.28(-2.64%) |
Aug 01, 2022 | 10.24 | 10.51 | 10.03 | 10.51 | 675,941 | +0.20(+1.98%) |
Jul 29, 2022 | 10.40 | 10.48 | 10.27 | 10.30 | 855,680 | -0.15(-1.42%) |
Jul 28, 2022 | 10.47 | 10.55 | 10.35 | 10.45 | 608,721 | -0.05(-0.44%) |
Jul 27, 2022 | 10.38 | 10.57 | 10.37 | 10.50 | 402,417 | +0.14(+1.34%) |
Jul 26, 2022 | 10.28 | 10.38 | 10.25 | 10.36 | 380,537 | +0.00(+0.00%) |
Jul 25, 2022 | 10.30 | 10.45 | 10.21 | 10.36 | 467,498 | +0.03(+0.27%) |
Jul 22, 2022 | 10.47 | 10.54 | 10.20 | 10.33 | 398,747 | -0.08(-0.80%) |
Jul 21, 2022 | 10.25 | 10.41 | 10.19 | 10.41 | 302,082 | +0.08(+0.81%) |
Jul 20, 2022 | 10.22 | 10.38 | 10.17 | 10.33 | 526,607 | +0.12(+1.18%) |
Jul 19, 2022 | 9.877 | 10.28 | 9.877 | 10.21 | 580,554 | +0.51(+5.25%) |
Jul 18, 2022 | 9.905 | 10.02 | 9.683 | 9.701 | 763,384 | -0.11(-1.13%) |
Jul 15, 2022 | 9.979 | 10.01 | 9.701 | 9.812 | 475,563 | +0.05(+0.47%) |
Jul 14, 2022 | 9.766 | 9.859 | 9.581 | 9.766 | 330,757 | -0.16(-1.59%) |
Jul 13, 2022 | 9.812 | 9.960 | 9.710 | 9.923 | 465,281 | +0.03(+0.28%) |
Jul 12, 2022 | 9.775 | 10.03 | 9.775 | 9.896 | 360,785 | +0.05(+0.47%) |
Jul 11, 2022 | 9.822 | 9.988 | 9.701 | 9.849 | 358,496 | +0.00(+0.00%) |
Jul 08, 2022 | 9.812 | 9.979 | 9.747 | 9.849 | 366,018 | -0.03(-0.28%) |
Jul 07, 2022 | 9.822 | 10.03 | 9.803 | 9.877 | 517,309 | +0.16(+1.62%) |
Jul 06, 2022 | 9.775 | 9.849 | 9.623 | 9.720 | 661,639 | -0.06(-0.62%) |
Jul 05, 2022 | 9.679 | 9.826 | 9.424 | 9.780 | 746,183 | +0.01(+0.09%) |
Jul 01, 2022 | 9.707 | 9.880 | 9.634 | 9.771 | 603,216 | -0.03(-0.28%) |
Jun 30, 2022 | 9.780 | 9.880 | 9.625 | 9.798 | 782,748 | -0.06(-0.65%) |
Jun 29, 2022 | 10.17 | 10.17 | 9.816 | 9.862 | 610,163 | -0.26(-2.62%) |
Jun 28, 2022 | 10.41 | 10.51 | 10.10 | 10.13 | 576,598 | -0.21(-2.03%) |
Jun 27, 2022 | 10.23 | 10.40 | 10.14 | 10.34 | 808,079 | +0.14(+1.34%) |
Jun 24, 2022 | 9.826 | 10.28 | 9.771 | 10.20 | 1,136,156 | +0.50(+5.18%) |
Jun 23, 2022 | 9.853 | 10.10 | 9.442 | 9.698 | 1,141,999 | +0.14(+1.43%) |
Jun 22, 2022 | 9.442 | 9.625 | 9.373 | 9.561 | 1,018,629 | +0.03(+0.29%) |
Jun 21, 2022 | 9.515 | 9.707 | 9.405 | 9.533 | 772,062 | +0.08(+0.87%) |
Jun 17, 2022 | 9.442 | 9.634 | 9.410 | 9.451 | 1,626,804 | +0.13(+1.37%) |
Jun 16, 2022 | 9.853 | 9.853 | 9.305 | 9.323 | 1,912,726 | -0.77(-7.60%) |
Jun 15, 2022 | 10.29 | 10.43 | 10.03 | 10.09 | 940,861 | -0.16(-1.52%) |
Jun 14, 2022 | 10.27 | 10.39 | 10.16 | 10.25 | 685,326 | -0.07(-0.71%) |
Jun 13, 2022 | 10.53 | 10.62 | 10.20 | 10.32 | 677,591 | -0.42(-3.91%) |
Jun 10, 2022 | 11.06 | 11.14 | 10.70 | 10.74 | 473,272 | -0.42(-3.76%) |
Jun 09, 2022 | 11.19 | 11.26 | 11.12 | 11.16 | 356,424 | -0.03(-0.24%) |
Jun 08, 2022 | 11.27 | 11.35 | 11.15 | 11.19 | 372,202 | -0.16(-1.45%) |
Jun 07, 2022 | 11.01 | 11.35 | 10.95 | 11.35 | 596,916 | +0.26(+2.39%) |
Jun 06, 2022 | 10.99 | 11.10 | 10.90 | 11.09 | 661,832 | +0.20(+1.85%) |
Jun 03, 2022 | 10.84 | 10.94 | 10.80 | 10.88 | 528,230 | -0.07(-0.67%) |
Jun 02, 2022 | 11.14 | 11.14 | 10.88 | 10.96 | 653,024 | -0.09(-0.83%) |
Jun 01, 2022 | 11.14 | 11.30 | 11.00 | 11.05 | 907,237 | -0.15(-1.31%) |
May 31, 2022 | 11.11 | 11.35 | 11.07 | 11.20 | 661,491 | -0.07(-0.65%) |
May 27, 2022 | 11.20 | 11.30 | 11.17 | 11.27 | 666,480 | +0.16(+1.40%) |
May 26, 2022 | 10.99 | 11.22 | 10.99 | 11.11 | 509,267 | +0.19(+1.76%) |
May 25, 2022 | 10.60 | 10.95 | 10.60 | 10.92 | 719,089 | +0.21(+1.96%) |
May 24, 2022 | 10.70 | 10.78 | 10.41 | 10.71 | 649,734 | -0.01(-0.08%) |
May 23, 2022 | 10.88 | 11.00 | 10.69 | 10.72 | 767,250 | -0.03(-0.25%) |
May 20, 2022 | 11.01 | 11.05 | 10.52 | 10.75 | 811,266 | -0.26(-2.32%) |
May 19, 2022 | 10.77 | 11.02 | 10.72 | 11.00 | 907,951 | +0.14(+1.26%) |
May 18, 2022 | 10.94 | 11.04 | 10.78 | 10.87 | 475,199 | -0.17(-1.57%) |
May 17, 2022 | 10.82 | 11.08 | 10.82 | 11.04 | 526,665 | +0.38(+3.60%) |
May 16, 2022 | 10.56 | 10.73 | 10.50 | 10.66 | 655,880 | +0.06(+0.60%) |
May 13, 2022 | 10.55 | 10.69 | 10.43 | 10.59 | 595,815 | +0.14(+1.31%) |
May 12, 2022 | 10.34 | 10.46 | 10.20 | 10.46 | 686,288 | +0.09(+0.88%) |
May 11, 2022 | 10.48 | 10.56 | 10.26 | 10.36 | 937,394 | -0.05(-0.53%) |
May 10, 2022 | 10.56 | 10.63 | 10.19 | 10.42 | 648,810 | -0.04(-0.35%) |
May 09, 2022 | 10.42 | 10.69 | 10.37 | 10.46 | 795,538 | -0.13(-1.21%) |
May 06, 2022 | 11.04 | 11.09 | 10.57 | 10.58 | 1,234,235 | -0.47(-4.29%) |
May 05, 2022 | 11.07 | 11.26 | 10.90 | 11.06 | 1,084,307 | -0.25(-2.18%) |
May 04, 2022 | 10.45 | 11.32 | 10.37 | 11.30 | 1,150,134 | +0.89(+8.50%) |
May 03, 2022 | 10.48 | 10.54 | 10.30 | 10.42 | 1,066,321 | -0.06(-0.61%) |
May 02, 2022 | 10.68 | 10.78 | 10.27 | 10.48 | 1,399,922 | -0.23(-2.13%) |
Apr 29, 2022 | 10.95 | 11.06 | 10.67 | 10.71 | 1,466,055 | -0.37(-3.38%) |
Apr 28, 2022 | 10.90 | 11.20 | 10.86 | 11.09 | 993,169 | +0.23(+2.10%) |
Apr 27, 2022 | 10.90 | 11.13 | 10.80 | 10.86 | 835,888 | -0.03(-0.25%) |
Apr 26, 2022 | 10.92 | 10.99 | 10.80 | 10.88 | 748,764 | -0.16(-1.49%) |
Apr 25, 2022 | 10.86 | 11.05 | 10.64 | 11.05 | 604,102 | +0.13(+1.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.89 | 10.92 | 514,897 | -0.08(-0.75%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.86 | 11.00 | 712,971 | +0.10(+0.92%) |
Apr 20, 2022 | 10.84 | 10.99 | 10.79 | 10.90 | 575,158 | +0.19(+1.79%) |
Apr 19, 2022 | 10.57 | 10.81 | 10.53 | 10.71 | 477,684 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.58 | 10.42 | 10.50 | 821,586 | +0.04(+0.35%) |
Apr 14, 2022 | 10.64 | 10.73 | 10.43 | 10.46 | 590,203 | -0.13(-1.21%) |
Apr 13, 2022 | 10.23 | 10.64 | 10.15 | 10.59 | 685,406 | +0.38(+3.76%) |
Apr 12, 2022 | 10.25 | 10.37 | 10.17 | 10.21 | 474,111 | +0.05(+0.45%) |
Apr 11, 2022 | 10.04 | 10.34 | 10.04 | 10.16 | 522,258 | +0.10(+1.00%) |
Apr 08, 2022 | 10.04 | 10.21 | 9.935 | 10.06 | 896,088 | +0.07(+0.73%) |
Apr 07, 2022 | 10.06 | 10.06 | 9.734 | 9.990 | 1,205,148 | -0.07(-0.73%) |
Apr 06, 2022 | 10.12 | 10.25 | 10.01 | 10.06 | 876,207 | -0.11(-1.08%) |
Apr 05, 2022 | 10.50 | 10.63 | 10.17 | 10.17 | 790,980 | -0.33(-3.13%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.39 | 10.50 | 818,440 | -0.25(-2.29%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.63 | 10.75 | 907,721 | -0.03(-0.30%) |
Mar 31, 2022 | 10.79 | 10.92 | 10.70 | 10.78 | 824,310 | +0.01(+0.08%) |
Mar 30, 2022 | 10.76 | 10.82 | 10.61 | 10.77 | 1,337,184 | +0.05(+0.42%) |
Mar 29, 2022 | 10.48 | 10.89 | 10.48 | 10.73 | 700,274 | +0.42(+4.11%) |
Mar 28, 2022 | 10.25 | 10.31 | 10.01 | 10.30 | 1,183,783 | +0.02(+0.18%) |
Mar 25, 2022 | 10.22 | 10.60 | 10.18 | 10.28 | 1,279,409 | +0.17(+1.69%) |
Mar 24, 2022 | 10.64 | 10.64 | 9.697 | 10.11 | 2,823,109 | -0.67(-6.19%) |
Mar 23, 2022 | 10.92 | 10.95 | 10.74 | 10.78 | 766,838 | -0.19(-1.73%) |
Mar 22, 2022 | 11.05 | 11.14 | 10.86 | 10.97 | 906,626 | +0.07(+0.66%) |
Mar 21, 2022 | 11.17 | 11.34 | 10.82 | 10.90 | 1,202,753 | -0.25(-2.27%) |
Mar 18, 2022 | 11.05 | 11.15 | 10.78 | 11.15 | 2,052,519 | +0.10(+0.90%) |
Mar 17, 2022 | 10.89 | 11.06 | 10.79 | 11.05 | 757,142 | +0.16(+1.49%) |
Mar 16, 2022 | 10.55 | 10.89 | 10.46 | 10.89 | 941,881 | +0.42(+4.05%) |
Mar 15, 2022 | 10.58 | 10.73 | 10.29 | 10.46 | 516,347 | -0.05(-0.43%) |
Mar 14, 2022 | 10.46 | 10.55 | 10.27 | 10.51 | 803,506 | +0.12(+1.13%) |
Mar 11, 2022 | 10.59 | 10.64 | 10.37 | 10.39 | 671,243 | -0.14(-1.29%) |
Mar 10, 2022 | 10.52 | 10.54 | 10.30 | 10.53 | 569,736 | -0.13(-1.19%) |
Mar 09, 2022 | 10.82 | 11.00 | 10.64 | 10.65 | 651,536 | +0.04(+0.34%) |
Mar 08, 2022 | 10.46 | 10.86 | 10.36 | 10.62 | 887,283 | +0.23(+2.17%) |
Mar 07, 2022 | 10.67 | 10.68 | 10.38 | 10.39 | 1,080,898 | -0.33(-3.11%) |
Mar 04, 2022 | 10.92 | 10.95 | 10.64 | 10.73 | 563,379 | -0.37(-3.33%) |
Mar 03, 2022 | 11.00 | 11.13 | 10.90 | 11.10 | 508,346 | +0.14(+1.32%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.72 | 10.95 | 531,806 | +0.30(+2.79%) |
Mar 01, 2022 | 10.92 | 10.98 | 10.46 | 10.65 | 1,054,155 | -0.32(-2.96%) |
Feb 28, 2022 | 11.01 | 11.11 | 10.86 | 10.98 | 603,867 | -0.20(-1.78%) |
Feb 25, 2022 | 10.91 | 11.22 | 11.00 | 11.18 | 538,964 | +0.32(+2.91%) |
Feb 24, 2022 | 10.72 | 10.87 | 10.58 | 10.86 | 1,083,946 | -0.05(-0.41%) |
Feb 23, 2022 | 11.25 | 11.32 | 10.86 | 10.91 | 577,307 | -0.25(-2.26%) |
Feb 22, 2022 | 11.45 | 11.47 | 11.15 | 11.16 | 644,696 | -0.27(-2.37%) |
Feb 18, 2022 | 11.43 | 0 | +0.10(+0.88%) | |||
Feb 17, 2022 | 11.35 | 11.39 | 11.20 | 11.33 | 428,003 | -0.07(-0.63%) |
Feb 16, 2022 | 11.19 | 11.47 | 11.19 | 11.40 | 656,837 | +0.21(+1.85%) |
Feb 15, 2022 | 10.97 | 11.20 | 10.96 | 11.19 | 499,633 | +0.29(+2.65%) |
Feb 14, 2022 | 10.78 | 10.92 | 10.73 | 10.91 | 561,228 | +0.14(+1.26%) |
Feb 11, 2022 | 10.80 | 10.92 | 10.71 | 10.77 | 759,016 | -0.02(-0.17%) |
Feb 10, 2022 | 10.73 | 10.91 | 10.66 | 10.79 | 811,485 | -0.09(-0.83%) |
Feb 09, 2022 | 11.04 | 11.10 | 10.84 | 10.88 | 516,123 | -0.09(-0.82%) |
Feb 08, 2022 | 10.79 | 10.99 | 10.79 | 10.97 | 410,240 | +0.22(+2.01%) |
Feb 07, 2022 | 10.73 | 10.87 | 10.70 | 10.75 | 433,206 | +0.03(+0.25%) |
Feb 04, 2022 | 10.75 | 10.84 | 10.57 | 10.73 | 783,536 | -0.10(-0.92%) |
Feb 03, 2022 | 11.00 | 10.81 | 10.82 | 1,135,944 | -0.24(-2.20%) | |
Feb 02, 2022 | 11.13 | 11.23 | 10.97 | 11.07 | 890,542 | -0.05(-0.49%) |
Feb 01, 2022 | 11.10 | 11.14 | 10.94 | 11.12 | 722,644 | -0.01(-0.08%) |
Jan 31, 2022 | 10.83 | 11.19 | 11.13 | 897,614 | +0.18(+1.65%) | |
Jan 28, 2022 | 10.83 | 10.95 | 10.61 | 10.95 | 935,555 | +0.14(+1.25%) |
Jan 27, 2022 | 11.04 | 11.26 | 10.73 | 10.82 | 845,752 | -0.22(-1.96%) |
Jan 26, 2022 | 11.21 | 11.37 | 10.98 | 11.03 | 812,162 | -0.07(-0.65%) |
Jan 25, 2022 | 10.89 | 11.17 | 10.78 | 11.10 | 763,465 | +0.06(+0.57%) |
Jan 24, 2022 | 10.78 | 11.07 | 10.64 | 11.04 | 1,311,680 | +0.14(+1.24%) |
Jan 21, 2022 | 11.03 | 11.22 | 10.90 | 10.91 | 1,247,887 | -0.21(-1.87%) |
Jan 20, 2022 | 11.39 | 11.44 | 11.10 | 11.11 | 1,111,444 | -0.30(-2.61%) |
Jan 19, 2022 | 11.66 | 11.66 | 11.40 | 11.41 | 1,076,203 | -0.20(-1.71%) |
Jan 18, 2022 | 11.56 | 11.65 | 11.46 | 11.61 | 1,358,118 | -0.02(-0.15%) |
Jan 14, 2022 | 11.63 | 0 | +0.14(+1.26%) | |||
Jan 13, 2022 | 11.14 | 11.49 | 11.14 | 11.48 | 1,074,521 | +0.41(+3.75%) |
Jan 12, 2022 | 10.97 | 11.10 | 10.86 | 11.07 | 1,129,952 | +0.20(+1.83%) |
Jan 11, 2022 | 10.73 | 10.87 | 10.52 | 10.87 | 1,282,071 | +0.15(+1.43%) |
Jan 10, 2022 | 10.79 | 10.79 | 10.59 | 10.72 | 1,133,540 | -0.04(-0.34%) |
Jan 07, 2022 | 10.74 | 10.84 | 10.61 | 10.75 | 1,519,697 | -0.04(-0.33%) |
Jan 06, 2022 | 11.00 | 11.05 | 10.77 | 10.79 | 710,384 | -0.16(-1.48%) |
Jan 05, 2022 | 10.94 | 11.10 | 10.92 | 10.95 | 976,493 | +0.02(+0.17%) |
Jan 04, 2022 | 10.77 | 11.04 | 10.77 | 10.93 | 993,574 | +0.21(+1.93%) |
Jan 03, 2022 | 10.67 | 10.82 | 10.65 | 10.73 | 1,608,673 | +0.15(+1.45%) |
Dec 31, 2021 | 10.40 | 10.64 | 10.40 | 10.57 | 1,111,365 | +0.09(+0.86%) |
Dec 30, 2021 | 10.39 | 10.57 | 10.39 | 10.48 | 860,297 | +0.12(+1.13%) |
Dec 29, 2021 | 10.44 | 10.48 | 10.30 | 10.36 | 1,570,678 | -0.07(-0.69%) |
Dec 28, 2021 | 10.32 | 10.52 | 10.32 | 10.44 | 726,695 | +0.08(+0.78%) |
Dec 27, 2021 | 10.10 | 10.36 | 10.00 | 10.36 | 789,313 | +0.27(+2.68%) |
Dec 23, 2021 | 9.968 | 10.09 | 9.968 | 10.09 | 1,649,131 | +0.20(+2.05%) |
Dec 22, 2021 | 9.882 | 9.976 | 9.740 | 9.882 | 1,550,423 | +0.05(+0.54%) |
Dec 21, 2021 | 9.802 | 9.967 | 9.713 | 9.829 | 1,287,327 | +0.08(+0.82%) |
Dec 20, 2021 | 9.793 | 9.793 | 9.499 | 9.749 | 2,032,765 | -0.14(-1.44%) |
Dec 17, 2021 | 9.740 | 10.13 | 9.545 | 9.891 | 2,154,956 | -0.36(-3.47%) |
Dec 16, 2021 | 10.37 | 10.49 | 10.24 | 10.25 | 1,060,239 | -0.04(-0.35%) |
Dec 15, 2021 | 10.14 | 10.35 | 10.02 | 10.28 | 1,360,036 | +0.14(+1.40%) |
Dec 14, 2021 | 10.24 | 10.42 | 10.12 | 10.14 | 1,238,830 | -0.13(-1.30%) |
Dec 13, 2021 | 10.42 | 10.48 | 10.19 | 10.27 | 1,244,551 | -0.23(-2.20%) |
Dec 10, 2021 | 10.69 | 10.72 | 10.46 | 10.51 | 676,403 | -0.12(-1.09%) |
Dec 09, 2021 | 10.64 | 10.70 | 10.51 | 10.62 | 672,104 | -0.17(-1.57%) |
Dec 08, 2021 | 10.82 | 10.88 | 10.75 | 10.79 | 637,222 | +0.04(+0.41%) |
Dec 07, 2021 | 10.68 | 10.92 | 10.67 | 10.75 | 1,185,061 | +0.15(+1.43%) |
Dec 06, 2021 | 10.35 | 10.63 | 10.11 | 10.59 | 1,685,919 | +0.41(+4.02%) |
Dec 03, 2021 | 10.26 | 10.28 | 10.04 | 10.18 | 672,228 | -0.02(-0.17%) |
Dec 02, 2021 | 9.882 | 10.27 | 9.838 | 10.20 | 788,165 | +0.42(+4.28%) |
Dec 01, 2021 | 10.25 | 10.29 | 9.758 | 9.784 | 1,171,521 | -0.18(-1.79%) |
Nov 30, 2021 | 10.24 | 10.34 | 9.878 | 9.962 | 965,728 | -0.39(-3.78%) |
Nov 29, 2021 | 10.66 | 10.67 | 10.34 | 10.35 | 864,955 | -0.20(-1.86%) |
Nov 26, 2021 | 10.73 | 10.73 | 10.37 | 10.55 | 698,035 | -0.48(-4.36%) |
Nov 24, 2021 | 11.05 | 11.14 | 10.95 | 11.03 | 553,731 | -0.10(-0.88%) |
Nov 23, 2021 | 11.05 | 11.15 | 11.05 | 11.13 | 433,679 | +0.04(+0.40%) |
Nov 22, 2021 | 10.92 | 11.21 | 10.90 | 11.08 | 1,448,380 | +0.22(+2.05%) |
Nov 19, 2021 | 10.84 | 11.02 | 10.77 | 10.86 | 703,329 | -0.07(-0.65%) |
Nov 18, 2021 | 11.17 | 11.02 | 10.90 | 10.93 | 676,175 | -0.22(-2.00%) |
Nov 17, 2021 | 11.08 | 11.18 | 11.02 | 11.16 | 307,035 | -0.02(-0.16%) |
Nov 16, 2021 | 11.24 | 11.27 | 11.11 | 11.17 | 597,473 | -0.10(-0.87%) |
Nov 15, 2021 | 11.06 | 11.30 | 10.91 | 11.27 | 1,141,250 | +0.33(+3.01%) |
Nov 12, 2021 | 11.00 | 11.07 | 10.92 | 10.94 | 499,234 | -0.01(-0.08%) |
Nov 11, 2021 | 10.84 | 11.00 | 10.78 | 10.95 | 540,096 | +0.11(+0.99%) |
Nov 10, 2021 | 10.96 | 10.83 | 10.84 | 593,404 | -0.10(-0.89%) | |
Nov 09, 2021 | 11.07 | 11.15 | 10.91 | 10.94 | 905,797 | -0.19(-1.68%) |
Nov 08, 2021 | 11.36 | 11.44 | 11.09 | 11.13 | 724,421 | -0.20(-1.73%) |
Nov 05, 2021 | 11.12 | 11.34 | 11.11 | 11.32 | 1,491,965 | +0.37(+3.41%) |
Nov 04, 2021 | 11.24 | 11.37 | 10.84 | 10.95 | 1,347,141 | -0.24(-2.15%) |
Nov 03, 2021 | 10.71 | 11.24 | 10.71 | 11.19 | 856,550 | +0.41(+3.80%) |
Nov 02, 2021 | 10.88 | 10.96 | 10.75 | 10.78 | 947,455 | -0.10(-0.90%) |