Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.13 | 13.18 | 13.06 | 13.14 | 663,283 | -0.04(-0.30%) |
Oct 28, 2022 | 13.06 | 13.18 | 13.02 | 13.18 | 527,760 | +0.27(+2.09%) |
Oct 27, 2022 | 12.92 | 13.07 | 12.89 | 12.91 | 466,803 | -0.05(-0.39%) |
Oct 26, 2022 | 12.79 | 13.04 | 12.78 | 12.96 | 395,374 | +0.33(+2.61%) |
Oct 25, 2022 | 12.55 | 12.71 | 12.55 | 12.63 | 685,333 | -0.00(-0.00%) |
Oct 24, 2022 | 12.47 | 12.66 | 12.45 | 12.63 | 879,490 | +0.25(+2.02%) |
Oct 21, 2022 | 12.07 | 12.39 | 12.01 | 12.38 | 450,085 | +0.29(+2.40%) |
Oct 20, 2022 | 12.08 | 12.27 | 12.04 | 12.09 | 1,009,317 | +0.00(+0.00%) |
Oct 19, 2022 | 12.19 | 12.22 | 12.04 | 12.09 | 346,264 | -0.15(-1.27%) |
Oct 18, 2022 | 12.43 | 12.44 | 12.20 | 12.24 | 728,830 | -0.07(-0.53%) |
Oct 17, 2022 | 12.27 | 12.37 | 12.25 | 12.31 | 1,418,672 | +0.40(+3.36%) |
Oct 14, 2022 | 12.14 | 12.18 | 11.91 | 11.91 | 2,833,528 | -0.36(-2.93%) |
Oct 13, 2022 | 11.77 | 12.30 | 11.76 | 12.27 | 3,940,935 | +0.36(+3.02%) |
Oct 12, 2022 | 11.82 | 11.94 | 11.81 | 11.91 | 572,768 | +0.25(+2.14%) |
Oct 11, 2022 | 11.56 | 11.83 | 11.50 | 11.66 | 1,300,590 | +0.19(+1.66%) |
Oct 10, 2022 | 11.55 | 11.56 | 11.43 | 11.47 | 1,614,761 | -0.12(-1.04%) |
Oct 07, 2022 | 11.65 | 11.70 | 11.52 | 11.59 | 1,012,485 | -0.14(-1.19%) |
Oct 06, 2022 | 11.73 | 11.81 | 11.65 | 11.73 | 892,106 | -0.33(-2.74%) |
Oct 05, 2022 | 12.08 | 12.14 | 11.78 | 12.06 | 634,665 | -0.09(-0.74%) |
Oct 04, 2022 | 12.00 | 12.18 | 11.97 | 12.15 | 1,262,102 | +0.39(+3.28%) |
Oct 03, 2022 | 11.74 | 11.83 | 11.65 | 11.76 | 856,114 | +0.20(+1.76%) |
Sep 30, 2022 | 11.49 | 11.71 | 11.48 | 11.56 | 873,708 | -0.16(-1.37%) |
Sep 29, 2022 | 11.67 | 11.73 | 11.46 | 11.72 | 1,098,347 | -0.06(-0.51%) |
Sep 28, 2022 | 11.50 | 11.86 | 11.41 | 11.78 | 785,021 | +0.20(+1.73%) |
Sep 27, 2022 | 11.72 | 11.79 | 11.50 | 11.58 | 1,561,338 | -0.07(-0.60%) |
Sep 26, 2022 | 11.90 | 11.90 | 11.62 | 11.65 | 1,147,233 | -0.44(-3.64%) |
Sep 23, 2022 | 12.26 | 12.30 | 12.00 | 12.09 | 884,288 | -0.64(-5.03%) |
Sep 22, 2022 | 12.83 | 12.87 | 12.63 | 12.73 | 1,276,809 | -0.03(-0.24%) |
Sep 21, 2022 | 12.99 | 13.01 | 12.75 | 12.76 | 425,976 | -0.25(-1.92%) |
Sep 20, 2022 | 13.06 | 13.09 | 12.92 | 13.01 | 637,168 | -0.25(-1.89%) |
Sep 19, 2022 | 13.00 | 13.27 | 12.99 | 13.26 | 676,539 | +0.13(+0.99%) |
Sep 16, 2022 | 13.14 | 13.20 | 13.06 | 13.13 | 429,278 | -0.18(-1.35%) |
Sep 15, 2022 | 13.40 | 13.47 | 13.27 | 13.31 | 804,470 | -0.19(-1.41%) |
Sep 14, 2022 | 13.53 | 13.62 | 13.42 | 13.50 | 361,795 | +0.10(+0.75%) |
Sep 13, 2022 | 13.58 | 13.62 | 13.35 | 13.40 | 1,062,595 | -0.32(-2.33%) |
Sep 12, 2022 | 13.65 | 13.78 | 13.62 | 13.72 | 825,804 | +0.39(+2.93%) |
Sep 09, 2022 | 13.32 | 13.40 | 13.29 | 13.33 | 544,409 | +0.36(+2.78%) |
Sep 08, 2022 | 12.81 | 12.98 | 12.69 | 12.97 | 1,512,724 | +0.07(+0.54%) |
Sep 07, 2022 | 12.60 | 12.90 | 12.58 | 12.90 | 1,149,245 | +0.20(+1.53%) |
Sep 06, 2022 | 12.78 | 12.82 | 12.63 | 12.71 | 1,205,459 | -0.10(-0.74%) |
Sep 02, 2022 | 13.06 | 13.20 | 12.67 | 12.80 | 511,518 | -0.02(-0.19%) |
Sep 01, 2022 | 12.76 | 12.83 | 12.59 | 12.82 | 1,084,634 | -0.38(-2.85%) |
Aug 31, 2022 | 13.02 | 13.27 | 13.00 | 13.20 | 442,572 | +0.21(+1.62%) |
Aug 30, 2022 | 13.09 | 13.12 | 12.85 | 12.99 | 695,990 | +0.20(+1.56%) |
Aug 29, 2022 | 12.66 | 12.90 | 12.62 | 12.79 | 1,023,095 | -0.55(-4.12%) |
Aug 26, 2022 | 13.71 | 13.76 | 13.34 | 13.34 | 471,692 | -0.34(-2.49%) |
Aug 25, 2022 | 13.56 | 13.68 | 13.55 | 13.68 | 489,248 | +0.34(+2.55%) |
Aug 24, 2022 | 13.20 | 13.41 | 13.16 | 13.34 | 647,736 | -0.01(-0.07%) |
Aug 23, 2022 | 13.34 | 13.44 | 13.29 | 13.35 | 710,501 | +0.11(+0.83%) |
Aug 22, 2022 | 13.51 | 13.52 | 13.21 | 13.24 | 881,177 | -0.46(-3.36%) |
Aug 19, 2022 | 13.60 | 13.72 | 13.58 | 13.70 | 625,795 | +0.05(+0.37%) |
Aug 18, 2022 | 13.64 | 13.73 | 13.59 | 13.65 | 696,603 | +0.04(+0.29%) |
Aug 17, 2022 | 13.60 | 13.68 | 13.54 | 13.61 | 334,390 | -0.19(-1.34%) |
Aug 16, 2022 | 13.72 | 13.85 | 13.69 | 13.79 | 663,134 | +0.14(+1.06%) |
Aug 15, 2022 | 13.68 | 13.69 | 13.55 | 13.65 | 754,822 | -0.26(-1.87%) |
Aug 12, 2022 | 13.89 | 13.94 | 13.76 | 13.91 | 721,933 | +0.58(+4.35%) |
Aug 11, 2022 | 13.30 | 13.38 | 13.28 | 13.33 | 1,103,466 | -0.02(-0.15%) |
Aug 10, 2022 | 13.40 | 13.43 | 13.30 | 13.35 | 650,998 | +0.09(+0.71%) |
Aug 09, 2022 | 13.26 | 13.36 | 13.23 | 13.26 | 1,174,558 | -0.21(-1.59%) |
Aug 08, 2022 | 13.48 | 13.66 | 13.40 | 13.47 | 1,121,764 | -0.16(-1.17%) |
Aug 05, 2022 | 13.87 | 13.91 | 13.54 | 13.63 | 1,228,540 | -1.04(-7.09%) |
Aug 04, 2022 | 14.67 | 14.73 | 14.53 | 14.67 | 323,414 | -0.33(-2.20%) |
Aug 03, 2022 | 14.79 | 15.02 | 14.76 | 15.00 | 302,292 | +0.26(+1.76%) |
Aug 02, 2022 | 14.74 | 14.86 | 14.68 | 14.74 | 731,895 | +0.14(+0.95%) |
Aug 01, 2022 | 14.65 | 14.65 | 14.47 | 14.60 | 1,110,900 | +0.08(+0.56%) |
Jul 29, 2022 | 14.42 | 14.53 | 14.42 | 14.52 | 396,535 | -0.05(-0.34%) |
Jul 28, 2022 | 14.46 | 14.57 | 14.30 | 14.57 | 899,872 | -0.05(-0.34%) |
Jul 27, 2022 | 14.54 | 14.63 | 14.34 | 14.62 | 931,024 | +0.08(+0.55%) |
Jul 26, 2022 | 14.57 | 14.64 | 14.51 | 14.54 | 1,080,560 | -0.20(-1.36%) |
Jul 25, 2022 | 14.78 | 14.80 | 14.58 | 14.74 | 678,212 | +0.39(+2.72%) |
Jul 22, 2022 | 14.51 | 14.57 | 14.32 | 14.35 | 453,339 | -0.25(-1.71%) |
Jul 21, 2022 | 14.52 | 14.69 | 14.49 | 14.60 | 421,877 | -0.25(-1.68%) |
Jul 20, 2022 | 14.97 | 15.03 | 14.80 | 14.85 | 443,959 | +0.06(+0.41%) |
Jul 19, 2022 | 14.41 | 15.05 | 14.37 | 14.79 | 986,183 | +0.90(+6.48%) |
Jul 18, 2022 | 14.03 | 14.08 | 13.87 | 13.89 | 882,617 | -0.11(-0.79%) |
Jul 15, 2022 | 13.85 | 14.02 | 13.77 | 14.00 | 651,413 | +0.34(+2.49%) |
Jul 14, 2022 | 13.64 | 13.69 | 13.50 | 13.66 | 623,902 | -0.48(-3.39%) |
Jul 13, 2022 | 13.92 | 14.19 | 13.92 | 14.14 | 511,379 | +0.19(+1.36%) |
Jul 12, 2022 | 14.01 | 14.19 | 13.95 | 13.95 | 872,519 | -0.09(-0.64%) |
Jul 11, 2022 | 14.14 | 14.24 | 14.03 | 14.04 | 709,492 | -0.62(-4.23%) |
Jul 08, 2022 | 14.60 | 14.72 | 14.50 | 14.66 | 305,082 | +0.29(+2.05%) |
Jul 07, 2022 | 14.38 | 14.49 | 14.30 | 14.37 | 690,873 | +0.04(+0.25%) |
Jul 06, 2022 | 14.29 | 14.41 | 14.21 | 14.33 | 708,830 | -0.03(-0.21%) |
Jul 05, 2022 | 14.32 | 15.25 | 14.11 | 14.36 | 829,361 | -0.66(-4.39%) |
Jul 01, 2022 | 14.79 | 15.02 | 14.70 | 15.02 | 564,555 | +0.15(+1.01%) |
Jun 30, 2022 | 14.69 | 14.90 | 14.62 | 14.87 | 450,008 | -0.15(-1.00%) |
Jun 29, 2022 | 15.25 | 15.26 | 14.98 | 15.02 | 374,339 | -0.68(-4.30%) |
Jun 28, 2022 | 15.77 | 15.87 | 15.68 | 15.70 | 326,111 | +0.09(+0.58%) |
Jun 27, 2022 | 15.57 | 15.78 | 15.48 | 15.61 | 556,662 | +0.38(+2.46%) |
Jun 24, 2022 | 15.11 | 15.25 | 14.96 | 15.23 | 734,101 | -0.15(-0.98%) |
Jun 23, 2022 | 15.80 | 15.80 | 15.22 | 15.38 | 1,089,433 | -0.62(-3.87%) |
Jun 22, 2022 | 15.77 | 16.16 | 15.77 | 16.00 | 780,577 | -0.18(-1.11%) |
Jun 21, 2022 | 16.84 | 16.84 | 15.99 | 16.18 | 956,040 | -0.32(-1.94%) |
Jun 17, 2022 | 16.39 | 16.50 | 16.30 | 16.50 | 751,547 | +0.40(+2.48%) |
Jun 16, 2022 | 16.28 | 16.34 | 16.06 | 16.10 | 1,008,775 | -0.62(-3.74%) |
Jun 15, 2022 | 16.74 | 16.85 | 16.48 | 16.73 | 2,338,353 | +0.12(+0.75%) |
Jun 14, 2022 | 16.78 | 16.84 | 16.50 | 16.60 | 758,338 | +0.04(+0.24%) |
Jun 13, 2022 | 16.55 | 16.73 | 16.48 | 16.56 | 869,282 | -0.23(-1.37%) |
Jun 10, 2022 | 16.85 | 16.87 | 16.68 | 16.79 | 297,320 | -0.56(-3.21%) |
Jun 09, 2022 | 17.58 | 17.60 | 17.33 | 17.35 | 1,817,165 | -0.27(-1.56%) |
Jun 08, 2022 | 17.70 | 17.77 | 17.59 | 17.62 | 548,231 | -0.03(-0.17%) |
Jun 07, 2022 | 17.44 | 17.67 | 17.44 | 17.65 | 849,142 | -0.25(-1.40%) |
Jun 06, 2022 | 17.98 | 18.01 | 17.81 | 17.90 | 245,980 | +0.19(+1.07%) |
Jun 03, 2022 | 17.60 | 17.78 | 17.60 | 17.71 | 553,979 | -0.04(-0.23%) |
Jun 02, 2022 | 17.58 | 17.83 | 17.46 | 17.75 | 742,104 | -0.01(-0.06%) |
Jun 01, 2022 | 17.92 | 17.92 | 17.68 | 17.76 | 266,091 | -0.06(-0.34%) |
May 31, 2022 | 17.85 | 17.91 | 17.77 | 17.82 | 344,042 | +0.05(+0.28%) |
May 27, 2022 | 17.65 | 17.86 | 17.61 | 17.77 | 625,501 | +0.12(+0.71%) |
May 26, 2022 | 17.34 | 17.71 | 17.34 | 17.64 | 422,704 | +0.57(+3.37%) |
May 25, 2022 | 17.07 | 17.14 | 16.98 | 17.07 | 163,520 | +0.01(+0.06%) |
May 24, 2022 | 17.12 | 17.20 | 16.98 | 17.06 | 373,792 | -0.17(-0.99%) |
May 23, 2022 | 17.11 | 17.26 | 17.09 | 17.23 | 285,715 | +0.29(+1.71%) |
May 20, 2022 | 16.98 | 17.06 | 16.72 | 16.94 | 364,512 | +0.12(+0.71%) |
May 19, 2022 | 16.68 | 16.96 | 16.67 | 16.82 | 403,873 | +0.23(+1.39%) |
May 18, 2022 | 16.94 | 16.99 | 16.58 | 16.59 | 323,550 | -0.36(-2.12%) |
May 17, 2022 | 16.78 | 17.00 | 16.72 | 16.95 | 295,543 | +0.45(+2.73%) |
May 16, 2022 | 16.18 | 16.60 | 16.16 | 16.50 | 425,708 | +0.43(+2.68%) |
May 13, 2022 | 15.96 | 16.11 | 15.87 | 16.07 | 625,633 | +0.39(+2.49%) |
May 12, 2022 | 15.65 | 15.85 | 15.43 | 15.68 | 441,758 | +0.57(+3.77%) |
May 11, 2022 | 14.85 | 15.37 | 14.83 | 15.11 | 797,595 | -1.31(-7.98%) |
May 10, 2022 | 16.28 | 16.54 | 16.19 | 16.42 | 988,274 | +0.86(+5.53%) |
May 09, 2022 | 15.73 | 15.76 | 15.41 | 15.56 | 645,085 | -0.34(-2.14%) |
May 06, 2022 | 15.95 | 15.99 | 15.77 | 15.90 | 430,976 | -0.08(-0.50%) |
May 05, 2022 | 16.23 | 16.23 | 15.86 | 15.98 | 333,390 | -0.59(-3.53%) |
May 04, 2022 | 16.32 | 16.62 | 16.09 | 16.57 | 514,557 | +0.53(+3.27%) |
May 03, 2022 | 16.09 | 16.16 | 16.00 | 16.04 | 333,934 | +0.23(+1.45%) |
May 02, 2022 | 15.92 | 15.96 | 15.64 | 15.81 | 485,983 | -0.58(-3.51%) |
Apr 29, 2022 | 16.45 | 16.74 | 16.33 | 16.39 | 235,924 | +0.02(+0.09%) |
Apr 28, 2022 | 16.39 | 18.07 | 15.99 | 16.37 | 401,029 | -0.18(-1.09%) |
Apr 27, 2022 | 16.75 | 16.75 | 16.39 | 16.55 | 633,354 | -0.37(-2.19%) |
Apr 26, 2022 | 17.26 | 17.33 | 16.90 | 16.92 | 430,438 | -0.58(-3.31%) |
Apr 25, 2022 | 17.54 | 17.54 | 17.25 | 17.50 | 299,215 | -0.42(-2.34%) |
Apr 22, 2022 | 18.02 | 18.07 | 17.82 | 17.92 | 601,564 | -0.03(-0.17%) |
Apr 21, 2022 | 18.07 | 18.19 | 17.88 | 17.95 | 1,874,526 | +0.26(+1.47%) |
Apr 20, 2022 | 17.43 | 17.69 | 17.33 | 17.69 | 276,839 | -0.35(-1.94%) |
Apr 19, 2022 | 17.98 | 18.04 | 17.91 | 18.04 | 303,067 | +0.02(+0.14%) |
Apr 18, 2022 | 17.89 | 18.19 | 17.77 | 18.02 | 237,279 | -0.13(-0.74%) |
Apr 14, 2022 | 18.31 | 18.32 | 18.14 | 18.15 | 261,340 | -0.29(-1.57%) |
Apr 13, 2022 | 18.24 | 18.44 | 18.20 | 18.44 | 362,138 | +0.27(+1.49%) |
Apr 12, 2022 | 18.37 | 18.42 | 18.11 | 18.17 | 791,579 | -0.14(-0.76%) |
Apr 11, 2022 | 18.26 | 18.45 | 18.23 | 18.31 | 395,256 | +0.12(+0.66%) |
Apr 08, 2022 | 17.96 | 18.20 | 17.94 | 18.19 | 731,974 | +0.22(+1.22%) |
Apr 07, 2022 | 18.00 | 18.04 | 17.84 | 17.97 | 653,156 | +0.08(+0.45%) |
Apr 06, 2022 | 17.79 | 17.92 | 17.70 | 17.89 | 806,724 | +0.16(+0.90%) |
Apr 05, 2022 | 17.84 | 17.95 | 17.67 | 17.73 | 678,313 | -0.21(-1.17%) |
Apr 04, 2022 | 17.84 | 17.99 | 17.82 | 17.94 | 680,534 | +0.44(+2.51%) |
Apr 01, 2022 | 17.35 | 17.50 | 17.34 | 17.50 | 452,094 | +0.38(+2.22%) |
Mar 31, 2022 | 17.27 | 17.30 | 17.09 | 17.12 | 333,932 | -0.13(-0.75%) |
Mar 30, 2022 | 17.13 | 17.32 | 17.12 | 17.25 | 326,671 | +0.05(+0.29%) |
Mar 29, 2022 | 17.13 | 17.26 | 17.09 | 17.20 | 1,036,005 | +0.27(+1.59%) |
Mar 28, 2022 | 16.76 | 16.93 | 16.68 | 16.93 | 608,889 | +0.23(+1.38%) |
Mar 25, 2022 | 16.54 | 16.78 | 16.54 | 16.70 | 381,178 | +0.25(+1.52%) |
Mar 24, 2022 | 16.36 | 16.47 | 16.29 | 16.45 | 541,474 | +0.13(+0.80%) |
Mar 23, 2022 | 16.24 | 16.45 | 16.21 | 16.32 | 385,098 | -0.05(-0.34%) |
Mar 22, 2022 | 16.33 | 16.41 | 16.30 | 16.38 | 265,352 | +0.18(+1.08%) |
Mar 21, 2022 | 16.29 | 16.36 | 16.11 | 16.20 | 272,968 | +0.10(+0.62%) |
Mar 18, 2022 | 15.87 | 16.14 | 15.81 | 16.10 | 316,700 | -0.02(-0.12%) |
Mar 17, 2022 | 15.82 | 16.18 | 15.81 | 16.12 | 306,447 | +0.28(+1.77%) |
Mar 16, 2022 | 15.58 | 15.85 | 15.47 | 15.84 | 547,987 | +0.45(+2.92%) |
Mar 15, 2022 | 15.34 | 15.47 | 15.19 | 15.39 | 731,908 | +0.13(+0.85%) |
Mar 14, 2022 | 15.34 | 15.40 | 15.20 | 15.26 | 330,973 | +0.15(+0.99%) |
Mar 11, 2022 | 15.27 | 15.33 | 15.09 | 15.11 | 645,560 | +0.19(+1.27%) |
Mar 10, 2022 | 14.77 | 15.06 | 14.77 | 14.92 | 478,214 | +0.11(+0.74%) |
Mar 09, 2022 | 14.72 | 15.06 | 14.64 | 14.81 | 981,209 | +0.81(+5.79%) |
Mar 08, 2022 | 13.93 | 14.35 | 13.69 | 14.00 | 1,191,558 | +0.28(+2.04%) |
Mar 07, 2022 | 14.07 | 14.09 | 13.58 | 13.72 | 895,504 | -0.38(-2.70%) |
Mar 04, 2022 | 14.16 | 14.18 | 13.98 | 14.10 | 1,158,663 | -0.80(-5.37%) |
Mar 03, 2022 | 15.16 | 15.19 | 14.76 | 14.90 | 1,102,786 | -0.17(-1.13%) |
Mar 02, 2022 | 14.94 | 15.11 | 14.90 | 15.07 | 538,462 | +0.57(+3.93%) |
Mar 01, 2022 | 14.80 | 15.04 | 14.35 | 14.50 | 500,698 | +0.03(+0.21%) |
Feb 28, 2022 | 14.38 | 14.60 | 14.29 | 14.47 | 573,203 | -0.53(-3.53%) |
Feb 25, 2022 | 14.76 | 15.00 | 14.84 | 15.00 | 315,054 | +0.60(+4.17%) |
Feb 24, 2022 | 14.04 | 14.47 | 14.01 | 14.40 | 902,567 | -0.53(-3.55%) |
Feb 23, 2022 | 15.16 | 15.21 | 14.92 | 14.93 | 317,290 | +0.06(+0.40%) |
Feb 22, 2022 | 14.83 | 14.94 | 14.76 | 14.87 | 595,369 | -0.48(-3.13%) |
Feb 18, 2022 | 15.35 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 15.40 | 15.46 | 15.30 | 15.33 | 632,157 | -0.15(-0.98%) |
Feb 16, 2022 | 15.35 | 15.49 | 15.31 | 15.48 | 330,908 | +0.11(+0.72%) |
Feb 15, 2022 | 15.25 | 15.37 | 15.21 | 15.37 | 254,533 | +0.43(+2.88%) |
Feb 14, 2022 | 15.08 | 15.08 | 14.84 | 14.94 | 656,052 | -0.28(-1.84%) |
Feb 11, 2022 | 15.53 | 15.57 | 15.18 | 15.22 | 261,711 | -0.37(-2.37%) |
Feb 10, 2022 | 15.49 | 15.78 | 15.49 | 15.59 | 560,868 | +0.29(+1.86%) |
Feb 09, 2022 | 15.15 | 15.32 | 15.14 | 15.30 | 283,126 | +0.11(+0.69%) |
Feb 08, 2022 | 15.10 | 15.20 | 15.08 | 15.20 | 284,693 | -0.01(-0.07%) |
Feb 07, 2022 | 15.18 | 15.30 | 15.15 | 15.21 | 366,055 | +0.02(+0.13%) |
Feb 04, 2022 | 15.11 | 15.23 | 15.07 | 15.19 | 343,478 | +0.06(+0.40%) |
Feb 03, 2022 | 15.18 | 15.13 | 417,115 | -0.09(-0.59%) | ||
Feb 02, 2022 | 15.26 | 15.28 | 15.15 | 15.22 | 349,315 | -0.10(-0.65%) |
Feb 01, 2022 | 15.21 | 15.45 | 15.15 | 15.32 | 973,424 | +0.25(+1.66%) |
Jan 31, 2022 | 15.00 | 15.11 | 15.07 | 2,226,295 | +0.23(+1.55%) | |
Jan 28, 2022 | 14.66 | 14.84 | 14.62 | 14.84 | 920,353 | +0.17(+1.16%) |
Jan 27, 2022 | 14.59 | 14.73 | 14.38 | 14.67 | 884,180 | +0.26(+1.82%) |
Jan 26, 2022 | 14.54 | 14.60 | 14.36 | 14.41 | 445,969 | +0.05(+0.33%) |
Jan 25, 2022 | 14.36 | 14.42 | 14.18 | 14.36 | 1,017,758 | -0.03(-0.21%) |
Jan 24, 2022 | 14.34 | 14.39 | 14.07 | 14.39 | 677,485 | -0.23(-1.57%) |
Jan 21, 2022 | 14.61 | 14.75 | 14.57 | 14.62 | 548,867 | -0.26(-1.75%) |
Jan 20, 2022 | 14.86 | 15.01 | 14.83 | 14.88 | 587,956 | +0.06(+0.40%) |
Jan 19, 2022 | 14.81 | 14.88 | 14.81 | 14.82 | 707,316 | +0.13(+0.88%) |
Jan 18, 2022 | 14.80 | 14.85 | 14.64 | 14.69 | 653,395 | -0.37(-2.46%) |
Jan 14, 2022 | 15.06 | 0 | +0.53(+3.65%) | |||
Jan 13, 2022 | 14.63 | 14.68 | 14.52 | 14.53 | 454,004 | -0.11(-0.75%) |
Jan 12, 2022 | 14.66 | 14.70 | 14.62 | 14.64 | 522,888 | -0.02(-0.14%) |
Jan 11, 2022 | 14.34 | 14.66 | 14.34 | 14.66 | 1,354,480 | +0.40(+2.81%) |
Jan 10, 2022 | 14.05 | 14.26 | 14.03 | 14.26 | 941,428 | +0.43(+3.09%) |
Jan 07, 2022 | 13.70 | 13.84 | 13.68 | 13.83 | 309,655 | +0.25(+1.86%) |
Jan 06, 2022 | 13.70 | 13.73 | 13.57 | 13.58 | 503,826 | -0.05(-0.34%) |
Jan 05, 2022 | 13.76 | 13.78 | 13.62 | 13.63 | 384,964 | +0.02(+0.12%) |
Jan 04, 2022 | 13.54 | 13.69 | 13.53 | 13.61 | 504,440 | +0.15(+1.11%) |
Jan 03, 2022 | 13.36 | 13.54 | 13.33 | 13.46 | 865,786 | +0.20(+1.51%) |
Dec 31, 2021 | 13.05 | 13.29 | 13.05 | 13.26 | 379,609 | +0.08(+0.61%) |
Dec 30, 2021 | 13.27 | 13.44 | 13.18 | 13.18 | 764,247 | -0.11(-0.83%) |
Dec 29, 2021 | 13.28 | 13.32 | 13.24 | 13.29 | 722,391 | +0.03(+0.26%) |
Dec 28, 2021 | 13.22 | 13.32 | 13.21 | 13.26 | 675,116 | -0.04(-0.31%) |
Dec 27, 2021 | 13.25 | 13.30 | 13.22 | 13.30 | 954,405 | +0.14(+1.03%) |
Dec 23, 2021 | 13.10 | 13.17 | 13.05 | 13.16 | 604,376 | +0.25(+1.94%) |
Dec 22, 2021 | 12.83 | 12.92 | 12.78 | 12.91 | 598,115 | +0.08(+0.62%) |
Dec 21, 2021 | 12.82 | 12.83 | 12.75 | 12.83 | 728,999 | +0.02(+0.16%) |
Dec 20, 2021 | 12.82 | 12.84 | 12.73 | 12.81 | 585,751 | -0.21(-1.61%) |
Dec 17, 2021 | 13.14 | 13.18 | 13.01 | 13.02 | 423,479 | -0.11(-0.84%) |
Dec 16, 2021 | 13.19 | 13.22 | 13.10 | 13.13 | 490,421 | +0.13(+1.00%) |
Dec 15, 2021 | 12.86 | 13.02 | 12.81 | 13.00 | 619,825 | -0.02(-0.15%) |
Dec 14, 2021 | 13.03 | 13.13 | 12.97 | 13.02 | 717,215 | -0.07(-0.53%) |
Dec 13, 2021 | 13.00 | 13.50 | 12.98 | 13.09 | 984,855 | -0.07(-0.53%) |
Dec 10, 2021 | 13.17 | 13.21 | 13.10 | 13.16 | 616,401 | +0.29(+2.25%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.82 | 12.87 | 558,579 | -0.07(-0.54%) |
Dec 08, 2021 | 12.91 | 12.97 | 12.87 | 12.94 | 589,791 | +0.12(+0.94%) |
Dec 07, 2021 | 12.78 | 12.83 | 12.73 | 12.82 | 786,694 | +0.23(+1.83%) |
Dec 06, 2021 | 12.55 | 12.76 | 12.51 | 12.59 | 1,091,362 | +0.05(+0.40%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.45 | 12.54 | 747,183 | -0.25(-1.95%) |
Dec 02, 2021 | 12.78 | 12.82 | 12.68 | 12.79 | 767,841 | +0.00(+0.00%) |
Dec 01, 2021 | 12.84 | 12.88 | 12.68 | 12.79 | 1,088,882 | +0.17(+1.35%) |
Nov 30, 2021 | 12.74 | 12.81 | 12.55 | 12.62 | 972,656 | -0.22(-1.71%) |
Nov 29, 2021 | 12.89 | 12.91 | 12.75 | 12.84 | 1,062,169 | -0.09(-0.70%) |
Nov 26, 2021 | 12.99 | 13.04 | 12.90 | 12.93 | 686,507 | -0.46(-3.40%) |
Nov 24, 2021 | 13.38 | 13.44 | 13.29 | 13.38 | 617,463 | -0.40(-2.94%) |
Nov 23, 2021 | 13.77 | 13.83 | 13.77 | 13.79 | 443,873 | +0.19(+1.40%) |
Nov 22, 2021 | 13.56 | 13.65 | 13.54 | 13.60 | 718,477 | -0.06(-0.42%) |
Nov 19, 2021 | 13.71 | 13.75 | 13.65 | 13.66 | 515,831 | -0.39(-2.79%) |
Nov 18, 2021 | 14.10 | 14.08 | 14.04 | 14.05 | 897,173 | -0.10(-0.74%) |
Nov 17, 2021 | 14.13 | 14.19 | 14.12 | 14.15 | 307,072 | -0.10(-0.67%) |
Nov 16, 2021 | 14.33 | 14.39 | 14.24 | 14.25 | 429,922 | -0.11(-0.73%) |
Nov 15, 2021 | 14.48 | 14.51 | 14.35 | 14.36 | 252,639 | -0.24(-1.68%) |
Nov 12, 2021 | 14.62 | 14.65 | 14.57 | 14.60 | 231,806 | -0.02(-0.14%) |
Nov 11, 2021 | 14.59 | 14.69 | 14.57 | 14.62 | 1,040,207 | -0.15(-1.02%) |
Nov 10, 2021 | 14.90 | 14.77 | 343,761 | +0.02(+0.12%) | ||
Nov 09, 2021 | 14.80 | 14.82 | 14.73 | 14.75 | 341,946 | +0.14(+0.98%) |
Nov 08, 2021 | 14.54 | 14.61 | 14.51 | 14.61 | 326,065 | +0.21(+1.46%) |
Nov 05, 2021 | 14.35 | 14.42 | 14.31 | 14.40 | 305,867 | -0.11(-0.76%) |
Nov 04, 2021 | 14.55 | 14.56 | 14.42 | 14.51 | 422,859 | -0.19(-1.29%) |
Nov 03, 2021 | 14.56 | 14.70 | 14.51 | 14.70 | 305,547 | +0.19(+1.31%) |
Nov 02, 2021 | 14.45 | 14.55 | 14.42 | 14.51 | 615,652 | +0.10(+0.69%) |