Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.570 | 8.730 | 8.107 | 8.700 | 64,951 | +0.12(+1.40%) |
Oct 28, 2022 | 8.520 | 8.680 | 8.410 | 8.580 | 65,384 | +0.08(+0.94%) |
Oct 27, 2022 | 8.510 | 8.680 | 8.390 | 8.500 | 65,077 | +0.03(+0.35%) |
Oct 26, 2022 | 8.310 | 8.670 | 8.180 | 8.470 | 105,667 | +0.20(+2.42%) |
Oct 25, 2022 | 7.770 | 8.360 | 7.770 | 8.270 | 79,217 | +0.52(+6.71%) |
Oct 24, 2022 | 7.680 | 7.790 | 7.320 | 7.750 | 69,937 | +0.12(+1.57%) |
Oct 21, 2022 | 7.460 | 7.670 | 7.325 | 7.630 | 66,950 | +0.23(+3.11%) |
Oct 20, 2022 | 7.450 | 7.690 | 7.380 | 7.400 | 73,564 | -0.08(-1.07%) |
Oct 19, 2022 | 7.560 | 7.610 | 7.360 | 7.480 | 148,991 | -0.13(-1.71%) |
Oct 18, 2022 | 7.840 | 7.925 | 7.510 | 7.610 | 113,037 | -0.07(-0.91%) |
Oct 17, 2022 | 7.660 | 7.870 | 7.575 | 7.680 | 115,090 | +0.14(+1.86%) |
Oct 14, 2022 | 7.530 | 7.550 | 7.290 | 7.540 | 99,494 | +0.12(+1.62%) |
Oct 13, 2022 | 7.150 | 7.460 | 7.020 | 7.420 | 104,904 | +0.16(+2.20%) |
Oct 12, 2022 | 7.270 | 7.290 | 7.140 | 7.260 | 72,460 | +0.04(+0.55%) |
Oct 11, 2022 | 7.040 | 7.240 | 7.030 | 7.220 | 51,354 | +0.12(+1.69%) |
Oct 10, 2022 | 7.120 | 7.190 | 7.010 | 7.100 | 67,058 | +0.05(+0.71%) |
Oct 07, 2022 | 7.250 | 7.300 | 7.002 | 7.050 | 59,204 | -0.34(-4.60%) |
Oct 06, 2022 | 7.390 | 7.490 | 7.280 | 7.390 | 53,044 | +0.02(+0.27%) |
Oct 05, 2022 | 7.250 | 7.430 | 7.105 | 7.370 | 81,356 | -0.05(-0.67%) |
Oct 04, 2022 | 7.110 | 7.430 | 7.110 | 7.420 | 105,238 | +0.39(+5.55%) |
Oct 03, 2022 | 7.130 | 7.140 | 6.870 | 7.030 | 152,363 | -0.01(-0.14%) |
Sep 30, 2022 | 7.110 | 7.200 | 6.980 | 7.040 | 162,895 | -0.11(-1.54%) |
Sep 29, 2022 | 7.420 | 7.420 | 6.945 | 7.150 | 148,607 | -0.35(-4.67%) |
Sep 28, 2022 | 7.240 | 7.520 | 7.270 | 7.500 | 109,374 | +0.27(+3.73%) |
Sep 27, 2022 | 7.150 | 7.340 | 7.040 | 7.230 | 107,619 | +0.17(+2.41%) |
Sep 26, 2022 | 7.200 | 7.310 | 7.043 | 7.060 | 135,655 | -0.14(-1.94%) |
Sep 23, 2022 | 6.810 | 7.220 | 6.800 | 7.200 | 228,631 | +0.31(+4.50%) |
Sep 22, 2022 | 6.910 | 6.960 | 6.800 | 6.890 | 112,288 | -0.02(-0.29%) |
Sep 21, 2022 | 7.180 | 7.260 | 6.890 | 6.910 | 172,480 | -0.25(-3.49%) |
Sep 20, 2022 | 7.100 | 7.180 | 7.080 | 7.160 | 125,365 | +0.00(+0.00%) |
Sep 19, 2022 | 7.030 | 7.200 | 7.030 | 7.160 | 91,967 | +0.09(+1.27%) |
Sep 16, 2022 | 7.070 | 7.190 | 7.050 | 7.070 | 213,146 | -0.05(-0.70%) |
Sep 15, 2022 | 7.060 | 7.330 | 7.060 | 7.120 | 167,412 | -0.02(-0.28%) |
Sep 14, 2022 | 7.130 | 7.340 | 7.070 | 7.140 | 134,824 | -0.04(-0.56%) |
Sep 13, 2022 | 7.630 | 7.706 | 7.165 | 7.180 | 120,524 | -0.69(-8.77%) |
Sep 12, 2022 | 7.680 | 8.080 | 7.680 | 7.870 | 89,541 | +0.06(+0.77%) |
Sep 09, 2022 | 7.690 | 7.960 | 7.690 | 7.810 | 80,438 | +0.05(+0.71%) |
Sep 08, 2022 | 7.710 | 7.770 | 7.400 | 7.755 | 135,195 | +0.13(+1.77%) |
Sep 07, 2022 | 7.710 | 7.900 | 7.430 | 7.620 | 119,664 | -0.16(-2.06%) |
Sep 06, 2022 | 7.950 | 7.970 | 7.620 | 7.780 | 160,957 | -0.13(-1.64%) |
Sep 02, 2022 | 8.620 | 8.620 | 7.900 | 7.910 | 156,917 | -0.71(-8.24%) |
Sep 01, 2022 | 7.600 | 8.720 | 7.577 | 8.620 | 229,711 | -0.25(-2.82%) |
Aug 31, 2022 | 9.060 | 9.090 | 8.775 | 8.870 | 143,376 | -0.22(-2.42%) |
Aug 30, 2022 | 9.130 | 9.185 | 8.906 | 9.090 | 62,389 | +0.06(+0.66%) |
Aug 29, 2022 | 8.860 | 9.120 | 8.560 | 9.030 | 62,217 | +0.04(+0.44%) |
Aug 26, 2022 | 9.510 | 9.520 | 8.920 | 8.990 | 120,089 | -0.59(-6.16%) |
Aug 25, 2022 | 9.470 | 9.750 | 9.420 | 9.580 | 73,075 | +0.16(+1.70%) |
Aug 24, 2022 | 9.530 | 9.625 | 9.400 | 9.420 | 51,118 | -0.22(-2.28%) |
Aug 23, 2022 | 9.610 | 9.770 | 9.570 | 9.640 | 68,917 | +0.06(+0.63%) |
Aug 22, 2022 | 9.650 | 9.720 | 9.432 | 9.580 | 69,902 | -0.23(-2.34%) |
Aug 19, 2022 | 10.02 | 10.02 | 9.670 | 9.810 | 70,672 | -0.37(-3.63%) |
Aug 18, 2022 | 10.02 | 10.18 | 9.935 | 10.18 | 37,922 | +0.10(+0.99%) |
Aug 17, 2022 | 10.18 | 10.18 | 9.870 | 10.08 | 43,538 | -0.24(-2.37%) |
Aug 16, 2022 | 10.03 | 10.43 | 10.02 | 10.32 | 80,892 | +0.25(+2.53%) |
Aug 15, 2022 | 9.820 | 10.10 | 9.655 | 10.07 | 82,421 | +0.16(+1.61%) |
Aug 12, 2022 | 9.580 | 9.960 | 9.500 | 9.910 | 85,667 | +0.31(+3.23%) |
Aug 11, 2022 | 9.690 | 9.880 | 9.570 | 9.600 | 36,200 | +0.07(+0.73%) |
Aug 10, 2022 | 9.400 | 9.585 | 9.400 | 9.530 | 53,713 | +0.23(+2.47%) |
Aug 09, 2022 | 9.630 | 9.800 | 9.250 | 9.300 | 130,882 | -0.44(-4.52%) |
Aug 08, 2022 | 9.420 | 9.920 | 9.288 | 9.740 | 83,815 | +0.45(+4.84%) |
Aug 05, 2022 | 9.490 | 9.610 | 9.265 | 9.290 | 96,753 | -0.37(-3.83%) |
Aug 04, 2022 | 9.580 | 9.681 | 9.280 | 9.660 | 118,197 | -0.41(-4.07%) |
Aug 03, 2022 | 9.840 | 10.14 | 9.820 | 10.07 | 33,203 | +0.25(+2.55%) |
Aug 02, 2022 | 9.810 | 9.940 | 9.785 | 9.820 | 36,831 | -0.11(-1.11%) |
Aug 01, 2022 | 9.620 | 10.05 | 9.535 | 9.930 | 79,594 | +0.29(+3.01%) |
Jul 29, 2022 | 9.610 | 9.670 | 9.500 | 9.640 | 36,196 | +0.05(+0.52%) |
Jul 28, 2022 | 9.740 | 9.810 | 9.470 | 9.590 | 60,939 | -0.18(-1.84%) |
Jul 27, 2022 | 9.470 | 9.810 | 9.450 | 9.770 | 55,862 | +0.32(+3.39%) |
Jul 26, 2022 | 9.690 | 9.860 | 9.415 | 9.450 | 71,851 | -0.28(-2.88%) |
Jul 25, 2022 | 10.01 | 10.02 | 9.720 | 9.730 | 69,839 | -0.18(-1.82%) |
Jul 22, 2022 | 10.04 | 10.16 | 9.820 | 9.910 | 53,146 | -0.20(-1.98%) |
Jul 21, 2022 | 10.12 | 10.17 | 9.865 | 10.11 | 34,929 | +0.00(+0.00%) |
Jul 20, 2022 | 10.02 | 10.35 | 9.990 | 10.11 | 54,727 | +0.02(+0.20%) |
Jul 19, 2022 | 9.930 | 10.20 | 9.930 | 10.09 | 51,819 | +0.33(+3.38%) |
Jul 18, 2022 | 9.740 | 10.04 | 9.690 | 9.760 | 48,464 | +0.05(+0.51%) |
Jul 15, 2022 | 9.590 | 9.730 | 9.405 | 9.710 | 100,764 | +0.35(+3.74%) |
Jul 14, 2022 | 9.370 | 9.510 | 9.060 | 9.360 | 70,600 | -0.08(-0.85%) |
Jul 13, 2022 | 9.320 | 9.882 | 9.140 | 9.440 | 59,124 | +0.01(+0.11%) |
Jul 12, 2022 | 9.590 | 9.780 | 9.400 | 9.430 | 66,269 | -0.15(-1.57%) |
Jul 11, 2022 | 10.21 | 10.21 | 9.570 | 9.580 | 72,472 | -0.64(-6.26%) |
Jul 08, 2022 | 9.990 | 10.37 | 9.910 | 10.22 | 80,829 | +0.22(+2.20%) |
Jul 07, 2022 | 9.900 | 10.20 | 9.868 | 10.00 | 49,351 | +0.10(+1.01%) |
Jul 06, 2022 | 9.730 | 9.975 | 9.615 | 9.900 | 65,510 | +0.06(+0.61%) |
Jul 05, 2022 | 9.370 | 9.850 | 9.070 | 9.840 | 142,531 | +0.17(+1.76%) |
Jul 01, 2022 | 9.630 | 9.700 | 9.090 | 9.670 | 123,454 | +0.13(+1.36%) |
Jun 30, 2022 | 10.01 | 10.01 | 9.440 | 9.540 | 123,204 | -0.38(-3.83%) |
Jun 29, 2022 | 10.23 | 10.38 | 9.880 | 9.920 | 67,559 | -0.31(-3.03%) |
Jun 28, 2022 | 10.69 | 10.76 | 10.21 | 10.23 | 71,649 | -0.32(-3.03%) |
Jun 27, 2022 | 10.70 | 10.87 | 10.52 | 10.55 | 91,343 | -0.26(-2.41%) |
Jun 24, 2022 | 11.10 | 11.29 | 10.76 | 10.81 | 322,955 | -0.25(-2.26%) |
Jun 23, 2022 | 10.77 | 11.12 | 10.71 | 11.06 | 74,947 | +0.39(+3.66%) |
Jun 22, 2022 | 10.58 | 10.90 | 10.58 | 10.67 | 78,381 | -0.02(-0.19%) |
Jun 21, 2022 | 10.49 | 10.92 | 10.46 | 10.69 | 103,987 | +0.31(+2.99%) |
Jun 17, 2022 | 10.30 | 10.62 | 10.11 | 10.38 | 150,525 | +0.23(+2.27%) |
Jun 16, 2022 | 10.87 | 11.02 | 10.06 | 10.15 | 140,622 | -0.99(-8.89%) |
Jun 15, 2022 | 10.75 | 11.29 | 10.70 | 11.14 | 103,626 | +0.52(+4.90%) |
Jun 14, 2022 | 10.56 | 10.97 | 10.49 | 10.62 | 52,304 | +0.18(+1.72%) |
Jun 13, 2022 | 10.29 | 10.63 | 10.26 | 10.44 | 83,797 | -0.24(-2.25%) |
Jun 10, 2022 | 10.84 | 10.98 | 10.64 | 10.68 | 64,547 | -0.42(-3.78%) |
Jun 09, 2022 | 10.99 | 11.28 | 10.90 | 11.10 | 56,079 | +0.03(+0.27%) |
Jun 08, 2022 | 11.39 | 11.39 | 11.04 | 11.07 | 78,423 | -0.33(-2.89%) |
Jun 07, 2022 | 11.07 | 11.51 | 10.89 | 11.40 | 112,100 | +0.20(+1.79%) |
Jun 06, 2022 | 11.56 | 11.57 | 10.99 | 11.20 | 159,553 | -0.23(-2.01%) |
Jun 03, 2022 | 12.41 | 12.41 | 10.95 | 11.43 | 175,320 | -0.90(-7.30%) |
Jun 02, 2022 | 13.89 | 14.25 | 12.33 | 12.33 | 291,110 | -0.33(-2.61%) |
Jun 01, 2022 | 12.57 | 12.80 | 12.04 | 12.66 | 179,302 | +0.19(+1.52%) |
May 31, 2022 | 12.45 | 12.62 | 11.96 | 12.47 | 127,581 | -0.04(-0.32%) |
May 27, 2022 | 11.89 | 12.55 | 11.82 | 12.51 | 94,297 | +0.66(+5.57%) |
May 26, 2022 | 11.43 | 11.96 | 11.43 | 11.85 | 65,106 | +0.53(+4.68%) |
May 25, 2022 | 10.50 | 11.34 | 10.50 | 11.32 | 96,584 | +0.81(+7.71%) |
May 24, 2022 | 10.72 | 10.72 | 10.14 | 10.51 | 124,915 | -0.32(-2.95%) |
May 23, 2022 | 10.94 | 10.98 | 10.49 | 10.83 | 81,673 | -0.03(-0.28%) |
May 20, 2022 | 11.60 | 11.60 | 10.62 | 10.86 | 97,790 | -0.46(-4.06%) |
May 19, 2022 | 11.62 | 11.70 | 11.27 | 11.32 | 65,301 | -0.45(-3.82%) |
May 18, 2022 | 12.10 | 12.10 | 11.59 | 11.77 | 64,830 | -0.56(-4.54%) |
May 17, 2022 | 12.05 | 12.36 | 11.82 | 12.33 | 66,984 | +0.54(+4.58%) |
May 16, 2022 | 11.79 | 12.01 | 11.69 | 11.79 | 46,186 | +0.01(+0.08%) |
May 13, 2022 | 11.32 | 11.86 | 11.31 | 11.78 | 123,655 | +0.49(+4.34%) |
May 12, 2022 | 11.00 | 11.48 | 10.88 | 11.29 | 101,248 | +0.21(+1.90%) |
May 11, 2022 | 11.80 | 11.95 | 10.98 | 11.08 | 90,280 | -0.79(-6.66%) |
May 10, 2022 | 12.48 | 12.48 | 11.63 | 11.87 | 85,720 | -0.36(-2.94%) |
May 09, 2022 | 12.23 | 12.46 | 12.08 | 12.23 | 89,888 | -0.19(-1.53%) |
May 06, 2022 | 12.32 | 12.76 | 12.00 | 12.42 | 91,898 | -0.01(-0.08%) |
May 05, 2022 | 12.58 | 12.58 | 12.15 | 12.43 | 81,233 | -0.37(-2.89%) |
May 04, 2022 | 12.44 | 12.83 | 12.26 | 12.80 | 67,392 | +0.34(+2.73%) |
May 03, 2022 | 12.63 | 12.63 | 12.27 | 12.46 | 73,209 | -0.21(-1.66%) |
May 02, 2022 | 12.20 | 12.67 | 12.12 | 12.67 | 113,592 | +0.42(+3.43%) |
Apr 29, 2022 | 12.07 | 12.32 | 12.02 | 12.25 | 131,139 | +0.04(+0.33%) |
Apr 28, 2022 | 11.79 | 12.33 | 11.60 | 12.21 | 67,234 | +0.50(+4.27%) |
Apr 27, 2022 | 11.85 | 11.99 | 11.60 | 11.71 | 81,373 | -0.13(-1.10%) |
Apr 26, 2022 | 11.81 | 12.02 | 11.69 | 11.84 | 81,815 | -0.08(-0.67%) |
Apr 25, 2022 | 11.81 | 11.95 | 11.55 | 11.92 | 88,780 | +0.11(+0.93%) |
Apr 22, 2022 | 12.08 | 12.14 | 11.68 | 11.81 | 66,766 | -0.35(-2.88%) |
Apr 21, 2022 | 12.51 | 12.67 | 12.10 | 12.16 | 44,309 | -0.22(-1.78%) |
Apr 20, 2022 | 12.65 | 12.65 | 12.35 | 12.38 | 49,237 | -0.12(-0.96%) |
Apr 19, 2022 | 12.11 | 12.58 | 12.05 | 12.50 | 147,619 | +0.33(+2.71%) |
Apr 18, 2022 | 12.36 | 12.46 | 12.11 | 12.17 | 73,972 | -0.19(-1.54%) |
Apr 14, 2022 | 12.55 | 12.69 | 12.19 | 12.36 | 95,448 | -0.12(-0.96%) |
Apr 13, 2022 | 12.53 | 12.69 | 12.40 | 12.48 | 109,966 | -0.03(-0.24%) |
Apr 12, 2022 | 12.37 | 12.85 | 12.37 | 12.51 | 93,515 | +0.22(+1.79%) |
Apr 11, 2022 | 12.19 | 12.51 | 12.16 | 12.29 | 91,436 | -0.03(-0.24%) |
Apr 08, 2022 | 12.20 | 12.60 | 12.13 | 12.32 | 79,149 | +0.18(+1.48%) |
Apr 07, 2022 | 12.27 | 12.33 | 11.81 | 12.14 | 100,668 | -0.17(-1.38%) |
Apr 06, 2022 | 12.31 | 12.40 | 12.19 | 12.31 | 149,323 | -0.13(-1.05%) |
Apr 05, 2022 | 12.34 | 12.52 | 12.28 | 12.44 | 82,532 | +0.07(+0.57%) |
Apr 04, 2022 | 12.21 | 12.50 | 12.14 | 12.37 | 93,478 | +0.19(+1.56%) |
Apr 01, 2022 | 12.36 | 12.42 | 11.96 | 12.18 | 173,925 | -0.05(-0.41%) |
Mar 31, 2022 | 12.52 | 12.55 | 12.21 | 12.23 | 101,860 | -0.36(-2.86%) |
Mar 30, 2022 | 12.61 | 12.74 | 12.40 | 12.59 | 107,958 | -0.04(-0.32%) |
Mar 29, 2022 | 12.43 | 12.81 | 12.40 | 12.63 | 94,978 | +0.39(+3.19%) |
Mar 28, 2022 | 12.38 | 12.46 | 12.05 | 12.24 | 126,470 | -0.19(-1.53%) |
Mar 25, 2022 | 12.71 | 12.71 | 12.28 | 12.43 | 98,696 | -0.19(-1.51%) |
Mar 24, 2022 | 12.82 | 12.83 | 12.58 | 12.62 | 98,280 | -0.19(-1.48%) |
Mar 23, 2022 | 13.18 | 13.30 | 12.78 | 12.81 | 76,403 | -0.50(-3.76%) |
Mar 22, 2022 | 13.08 | 13.33 | 13.05 | 13.31 | 95,680 | +0.37(+2.86%) |
Mar 21, 2022 | 13.60 | 13.70 | 12.82 | 12.94 | 95,357 | -0.76(-5.55%) |
Mar 18, 2022 | 13.30 | 13.71 | 13.22 | 13.70 | 130,389 | +0.37(+2.78%) |
Mar 17, 2022 | 13.10 | 13.39 | 12.89 | 13.33 | 106,777 | +0.06(+0.45%) |
Mar 16, 2022 | 13.21 | 13.56 | 12.99 | 13.27 | 140,158 | +0.16(+1.22%) |
Mar 15, 2022 | 12.88 | 13.40 | 12.88 | 13.11 | 89,706 | +0.21(+1.63%) |
Mar 14, 2022 | 13.18 | 13.24 | 12.83 | 12.90 | 120,655 | -0.06(-0.46%) |
Mar 11, 2022 | 12.72 | 13.44 | 12.50 | 12.96 | 208,177 | +0.30(+2.37%) |
Mar 10, 2022 | 13.34 | 13.40 | 11.92 | 12.66 | 219,542 | -0.24(-1.86%) |
Mar 09, 2022 | 13.10 | 13.21 | 12.75 | 12.90 | 168,789 | +0.28(+2.22%) |
Mar 08, 2022 | 12.54 | 13.18 | 12.42 | 12.62 | 248,663 | +0.13(+1.04%) |
Mar 07, 2022 | 13.54 | 13.65 | 12.38 | 12.49 | 155,449 | -0.84(-6.30%) |
Mar 04, 2022 | 13.73 | 13.73 | 13.14 | 13.33 | 87,452 | -0.57(-4.10%) |
Mar 03, 2022 | 14.42 | 14.48 | 13.78 | 13.90 | 40,455 | -0.46(-3.20%) |
Mar 02, 2022 | 13.72 | 14.46 | 13.72 | 14.36 | 62,487 | +0.70(+5.12%) |
Mar 01, 2022 | 13.87 | 14.13 | 13.44 | 13.66 | 122,121 | -0.27(-1.94%) |
Feb 28, 2022 | 13.65 | 14.12 | 13.60 | 13.93 | 86,022 | +0.10(+0.72%) |
Feb 25, 2022 | 13.55 | 14.03 | 13.66 | 13.83 | 103,926 | +0.24(+1.77%) |
Feb 24, 2022 | 12.79 | 13.66 | 12.79 | 13.59 | 136,625 | +0.08(+0.59%) |
Feb 23, 2022 | 14.11 | 14.11 | 13.43 | 13.51 | 65,135 | -0.49(-3.50%) |
Feb 22, 2022 | 14.47 | 14.72 | 14.00 | 14.00 | 73,966 | -0.63(-4.31%) |
Feb 18, 2022 | 14.63 | 0 | -0.32(-2.14%) | |||
Feb 17, 2022 | 14.74 | 15.20 | 14.74 | 14.95 | 83,671 | +0.09(+0.61%) |
Feb 16, 2022 | 14.76 | 14.97 | 14.65 | 14.86 | 41,755 | +0.06(+0.41%) |
Feb 15, 2022 | 14.49 | 14.95 | 14.49 | 14.80 | 65,336 | +0.56(+3.93%) |
Feb 14, 2022 | 14.43 | 14.59 | 14.14 | 14.24 | 48,944 | -0.09(-0.63%) |
Feb 11, 2022 | 14.81 | 15.01 | 14.27 | 14.33 | 80,302 | -0.50(-3.37%) |
Feb 10, 2022 | 14.89 | 15.30 | 14.76 | 14.83 | 55,250 | -0.35(-2.31%) |
Feb 09, 2022 | 15.10 | 15.30 | 15.00 | 15.18 | 52,822 | +0.16(+1.07%) |
Feb 08, 2022 | 14.59 | 15.08 | 14.59 | 15.02 | 56,507 | +0.47(+3.23%) |
Feb 07, 2022 | 14.34 | 14.78 | 14.30 | 14.55 | 44,055 | +0.22(+1.54%) |
Feb 04, 2022 | 14.44 | 14.54 | 14.10 | 14.33 | 59,881 | -0.10(-0.69%) |
Feb 03, 2022 | 14.48 | 14.90 | 14.33 | 14.43 | 52,169 | -0.26(-1.77%) |
Feb 02, 2022 | 15.36 | 15.40 | 14.48 | 14.69 | 98,909 | -0.81(-5.23%) |
Feb 01, 2022 | 15.31 | 15.74 | 14.73 | 15.50 | 187,436 | +0.42(+2.79%) |
Jan 31, 2022 | 14.58 | 15.10 | 15.08 | 86,784 | +0.45(+3.08%) | |
Jan 28, 2022 | 14.48 | 14.67 | 14.16 | 14.63 | 62,631 | +0.11(+0.76%) |
Jan 27, 2022 | 14.62 | 14.89 | 14.47 | 14.52 | 76,191 | +0.10(+0.69%) |
Jan 26, 2022 | 15.21 | 15.33 | 14.26 | 14.42 | 102,948 | -0.66(-4.38%) |
Jan 25, 2022 | 14.50 | 15.49 | 14.01 | 15.08 | 174,117 | +0.24(+1.62%) |
Jan 24, 2022 | 13.63 | 14.96 | 13.47 | 14.84 | 264,278 | +0.98(+7.07%) |
Jan 21, 2022 | 13.66 | 14.18 | 13.43 | 13.86 | 203,982 | +0.08(+0.58%) |
Jan 20, 2022 | 14.23 | 14.42 | 13.54 | 13.78 | 212,625 | -0.24(-1.71%) |
Jan 19, 2022 | 13.97 | 14.21 | 13.73 | 14.02 | 115,640 | +0.16(+1.15%) |
Jan 18, 2022 | 14.24 | 14.35 | 13.64 | 13.86 | 147,019 | -0.67(-4.61%) |
Jan 14, 2022 | 14.53 | 0 | +0.17(+1.18%) | |||
Jan 13, 2022 | 14.73 | 14.87 | 14.20 | 14.36 | 121,299 | -0.25(-1.71%) |
Jan 12, 2022 | 15.09 | 15.20 | 14.60 | 14.61 | 123,876 | -0.28(-1.88%) |
Jan 11, 2022 | 14.60 | 15.06 | 14.23 | 14.89 | 193,151 | +0.51(+3.55%) |
Jan 10, 2022 | 14.94 | 14.94 | 14.17 | 14.38 | 125,811 | -0.63(-4.20%) |
Jan 07, 2022 | 14.94 | 15.15 | 14.68 | 15.01 | 104,435 | +0.01(+0.07%) |
Jan 06, 2022 | 15.17 | 15.30 | 14.61 | 15.00 | 97,296 | -0.01(-0.07%) |
Jan 05, 2022 | 15.68 | 15.86 | 14.94 | 15.01 | 73,667 | -0.78(-4.94%) |
Jan 04, 2022 | 15.70 | 15.90 | 15.32 | 15.79 | 168,335 | +0.39(+2.53%) |
Jan 03, 2022 | 15.27 | 15.70 | 15.27 | 15.40 | 56,581 | +0.22(+1.45%) |
Dec 31, 2021 | 15.19 | 15.28 | 14.94 | 15.18 | 49,133 | -0.04(-0.26%) |
Dec 30, 2021 | 15.26 | 15.57 | 15.04 | 15.22 | 77,643 | -0.05(-0.33%) |
Dec 29, 2021 | 15.19 | 15.34 | 14.98 | 15.27 | 63,529 | +0.12(+0.79%) |
Dec 28, 2021 | 15.39 | 15.57 | 15.00 | 15.15 | 69,547 | -0.32(-2.07%) |
Dec 27, 2021 | 15.23 | 15.70 | 15.01 | 15.47 | 97,129 | +0.33(+2.18%) |
Dec 23, 2021 | 15.11 | 15.32 | 14.91 | 15.14 | 56,672 | +0.13(+0.87%) |
Dec 22, 2021 | 14.91 | 15.13 | 14.71 | 15.01 | 74,042 | +0.11(+0.74%) |
Dec 21, 2021 | 14.80 | 15.13 | 14.79 | 14.90 | 107,197 | +0.35(+2.41%) |
Dec 20, 2021 | 14.57 | 14.68 | 14.05 | 14.55 | 120,879 | -0.21(-1.42%) |
Dec 17, 2021 | 14.87 | 15.09 | 14.28 | 14.76 | 173,812 | -0.08(-0.54%) |
Dec 16, 2021 | 15.83 | 16.05 | 14.60 | 14.84 | 200,794 | -0.84(-5.36%) |
Dec 15, 2021 | 15.58 | 15.89 | 15.01 | 15.68 | 125,039 | +0.00(+0.00%) |
Dec 14, 2021 | 15.57 | 15.99 | 15.32 | 15.68 | 125,644 | -0.09(-0.57%) |
Dec 13, 2021 | 16.21 | 16.27 | 15.64 | 15.77 | 161,241 | -0.56(-3.43%) |
Dec 10, 2021 | 16.59 | 16.75 | 16.14 | 16.33 | 142,592 | -0.11(-0.70%) |
Dec 09, 2021 | 15.78 | 16.54 | 15.78 | 16.44 | 310,120 | +0.58(+3.69%) |
Dec 08, 2021 | 15.92 | 16.37 | 15.76 | 15.86 | 97,434 | -0.10(-0.60%) |
Dec 07, 2021 | 15.19 | 16.49 | 15.08 | 15.96 | 183,238 | +1.00(+6.66%) |
Dec 06, 2021 | 15.12 | 15.76 | 14.81 | 14.96 | 322,564 | -0.02(-0.13%) |
Dec 03, 2021 | 16.09 | 16.18 | 14.92 | 14.98 | 383,046 | -1.16(-7.22%) |
Dec 02, 2021 | 14.27 | 16.61 | 13.80 | 16.14 | 631,121 | +2.55(+18.80%) |
Dec 01, 2021 | 14.21 | 14.49 | 13.52 | 13.59 | 151,977 | -0.28(-2.02%) |
Nov 30, 2021 | 14.24 | 14.30 | 13.87 | 13.87 | 359,360 | -0.45(-3.14%) |
Nov 29, 2021 | 14.78 | 14.78 | 13.82 | 14.32 | 168,654 | -0.32(-2.19%) |
Nov 26, 2021 | 14.75 | 14.75 | 13.94 | 14.64 | 102,708 | -0.09(-0.61%) |
Nov 24, 2021 | 14.80 | 14.99 | 14.30 | 14.73 | 138,919 | -0.33(-2.19%) |
Nov 23, 2021 | 15.71 | 15.71 | 14.93 | 15.06 | 145,443 | -0.65(-4.14%) |
Nov 22, 2021 | 15.72 | 15.97 | 15.53 | 15.71 | 116,037 | +0.16(+1.03%) |
Nov 19, 2021 | 15.71 | 15.99 | 15.31 | 15.55 | 113,518 | -0.25(-1.58%) |
Nov 18, 2021 | 16.06 | 15.87 | 15.53 | 15.80 | 143,597 | -0.10(-0.63%) |
Nov 17, 2021 | 16.19 | 16.20 | 15.75 | 15.90 | 112,622 | -0.37(-2.27%) |
Nov 16, 2021 | 16.41 | 16.41 | 16.14 | 16.27 | 88,645 | -0.16(-0.97%) |
Nov 15, 2021 | 16.58 | 16.64 | 16.13 | 16.43 | 100,200 | -0.09(-0.54%) |
Nov 12, 2021 | 16.88 | 16.99 | 16.43 | 16.52 | 110,024 | -0.23(-1.37%) |
Nov 11, 2021 | 16.65 | 16.97 | 16.62 | 16.75 | 78,598 | +0.26(+1.58%) |
Nov 10, 2021 | 16.48 | 16.49 | 102,130 | -0.17(-1.02%) | ||
Nov 09, 2021 | 16.58 | 17.25 | 16.40 | 16.66 | 172,442 | +0.05(+0.30%) |
Nov 08, 2021 | 16.80 | 17.05 | 16.38 | 16.61 | 105,339 | +0.01(+0.06%) |
Nov 05, 2021 | 16.03 | 16.73 | 16.03 | 16.60 | 129,795 | +0.77(+4.86%) |
Nov 04, 2021 | 15.69 | 16.08 | 15.69 | 15.83 | 180,241 | +0.17(+1.09%) |
Nov 03, 2021 | 14.86 | 15.93 | 14.86 | 15.66 | 135,273 | +0.48(+3.16%) |
Nov 02, 2021 | 14.95 | 15.18 | 14.66 | 15.18 | 106,265 | +0.31(+2.08%) |