Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.24 | 10.62 | 10.06 | 10.62 | 3,131,536 | +0.37(+3.61%) |
Nov 29, 2022 | 10.50 | 10.57 | 10.18 | 10.25 | 1,341,115 | -0.17(-1.63%) |
Nov 28, 2022 | 10.70 | 10.70 | 10.37 | 10.42 | 802,411 | -0.32(-2.98%) |
Nov 25, 2022 | 10.75 | 10.90 | 10.63 | 10.74 | 503,445 | +0.16(+1.51%) |
Nov 23, 2022 | 10.54 | 10.63 | 10.45 | 10.58 | 677,784 | -0.03(-0.28%) |
Nov 22, 2022 | 10.60 | 10.70 | 10.46 | 10.61 | 838,709 | -0.16(-1.49%) |
Nov 21, 2022 | 10.62 | 10.90 | 10.54 | 10.77 | 1,104,588 | +0.24(+2.28%) |
Nov 18, 2022 | 10.62 | 10.93 | 10.45 | 10.53 | 1,415,777 | +0.27(+2.63%) |
Nov 17, 2022 | 10.20 | 10.28 | 9.722 | 10.26 | 2,904,666 | -0.35(-3.30%) |
Nov 16, 2022 | 10.34 | 10.74 | 10.27 | 10.61 | 2,552,774 | +0.25(+2.41%) |
Nov 15, 2022 | 10.30 | 10.56 | 9.990 | 10.36 | 2,372,609 | +0.53(+5.39%) |
Nov 14, 2022 | 10.02 | 10.14 | 9.490 | 9.830 | 3,582,541 | -0.55(-5.30%) |
Nov 11, 2022 | 10.05 | 10.53 | 10.03 | 10.38 | 1,669,502 | +0.49(+4.95%) |
Nov 10, 2022 | 10.04 | 10.18 | 9.610 | 9.890 | 3,061,304 | -0.39(-3.79%) |
Nov 09, 2022 | 10.32 | 10.68 | 10.22 | 10.28 | 1,285,137 | -0.10(-0.96%) |
Nov 08, 2022 | 10.28 | 10.58 | 10.20 | 10.38 | 1,309,937 | +0.03(+0.29%) |
Nov 07, 2022 | 10.41 | 10.49 | 10.09 | 10.35 | 1,433,097 | -0.40(-3.72%) |
Nov 04, 2022 | 10.99 | 11.04 | 10.55 | 10.75 | 885,294 | +0.21(+1.99%) |
Nov 03, 2022 | 10.24 | 10.69 | 10.17 | 10.54 | 1,029,584 | +0.19(+1.84%) |
Nov 02, 2022 | 10.62 | 10.30 | 10.35 | 868,775 | -0.35(-3.27%) | |
Nov 01, 2022 | 10.67 | 10.85 | 10.49 | 10.70 | 1,304,627 | +0.13(+1.23%) |
Oct 31, 2022 | 9.700 | 10.64 | 9.675 | 10.57 | 2,775,072 | +0.71(+7.20%) |
Oct 28, 2022 | 9.610 | 9.860 | 9.570 | 9.860 | 948,173 | +0.16(+1.65%) |
Oct 27, 2022 | 9.650 | 9.950 | 9.620 | 9.700 | 1,273,920 | +0.20(+2.11%) |
Oct 26, 2022 | 9.810 | 9.990 | 9.490 | 9.500 | 1,165,861 | -0.43(-4.33%) |
Oct 25, 2022 | 9.450 | 9.945 | 9.430 | 9.930 | 1,709,120 | +0.42(+4.42%) |
Oct 24, 2022 | 9.530 | 9.605 | 9.350 | 9.510 | 690,183 | -0.18(-1.86%) |
Oct 21, 2022 | 9.280 | 9.730 | 9.260 | 9.690 | 772,206 | +0.29(+3.09%) |
Oct 20, 2022 | 9.490 | 9.660 | 9.330 | 9.400 | 827,762 | +0.07(+0.75%) |
Oct 19, 2022 | 9.330 | 9.460 | 9.230 | 9.330 | 1,011,958 | -0.12(-1.27%) |
Oct 18, 2022 | 9.350 | 9.530 | 9.270 | 9.450 | 1,007,483 | +0.34(+3.73%) |
Oct 17, 2022 | 8.710 | 9.190 | 8.690 | 9.110 | 1,103,684 | +0.57(+6.67%) |
Oct 14, 2022 | 8.930 | 8.985 | 8.520 | 8.540 | 1,418,757 | -0.23(-2.62%) |
Oct 13, 2022 | 8.700 | 8.970 | 8.572 | 8.770 | 1,497,342 | -0.16(-1.79%) |
Oct 12, 2022 | 9.050 | 9.050 | 8.750 | 8.930 | 1,763,009 | -0.24(-2.62%) |
Oct 11, 2022 | 9.730 | 9.760 | 9.110 | 9.170 | 1,186,316 | -0.38(-3.98%) |
Oct 10, 2022 | 9.540 | 9.705 | 9.420 | 9.550 | 815,288 | +0.10(+1.06%) |
Oct 07, 2022 | 9.700 | 9.770 | 9.420 | 9.450 | 1,006,995 | -0.39(-3.96%) |
Oct 06, 2022 | 9.750 | 9.980 | 9.685 | 9.840 | 843,498 | +0.16(+1.65%) |
Oct 05, 2022 | 9.580 | 9.740 | 9.441 | 9.680 | 1,396,980 | -0.03(-0.31%) |
Oct 04, 2022 | 9.580 | 9.795 | 9.490 | 9.710 | 1,272,257 | +0.36(+3.85%) |
Oct 03, 2022 | 9.050 | 9.430 | 8.810 | 9.350 | 1,949,480 | +0.75(+8.72%) |
Sep 30, 2022 | 8.590 | 8.990 | 8.530 | 8.600 | 2,421,636 | -0.31(-3.48%) |
Sep 29, 2022 | 9.310 | 9.335 | 8.784 | 8.910 | 1,100,120 | -0.67(-6.99%) |
Sep 28, 2022 | 9.280 | 9.650 | 9.235 | 9.580 | 1,799,635 | +0.21(+2.24%) |
Sep 27, 2022 | 9.400 | 9.600 | 9.285 | 9.370 | 1,067,231 | +0.15(+1.63%) |
Sep 26, 2022 | 9.480 | 9.715 | 9.200 | 9.220 | 1,400,416 | -0.46(-4.75%) |
Sep 23, 2022 | 10.27 | 10.31 | 9.470 | 9.680 | 2,079,325 | -0.97(-9.11%) |
Sep 22, 2022 | 10.62 | 10.71 | 10.30 | 10.65 | 1,226,447 | +0.16(+1.53%) |
Sep 21, 2022 | 10.85 | 10.90 | 10.48 | 10.49 | 2,013,733 | -0.32(-2.96%) |
Sep 20, 2022 | 10.35 | 10.82 | 10.30 | 10.81 | 1,534,442 | +0.43(+4.14%) |
Sep 19, 2022 | 9.910 | 10.40 | 9.900 | 10.38 | 1,049,098 | +0.25(+2.47%) |
Sep 16, 2022 | 10.04 | 10.18 | 9.935 | 10.13 | 1,040,216 | -0.22(-2.13%) |
Sep 15, 2022 | 10.22 | 10.55 | 10.14 | 10.35 | 1,102,747 | +0.17(+1.67%) |
Sep 14, 2022 | 10.05 | 10.18 | 9.940 | 10.18 | 1,005,390 | +0.06(+0.59%) |
Sep 13, 2022 | 10.14 | 10.38 | 10.06 | 10.12 | 1,728,861 | -0.53(-4.98%) |
Sep 12, 2022 | 10.76 | 10.85 | 10.60 | 10.65 | 815,433 | +0.07(+0.66%) |
Sep 09, 2022 | 10.40 | 10.63 | 10.39 | 10.58 | 1,126,011 | +0.23(+2.22%) |
Sep 08, 2022 | 10.32 | 10.49 | 10.14 | 10.35 | 2,512,352 | +0.08(+0.78%) |
Sep 07, 2022 | 9.960 | 10.33 | 9.930 | 10.27 | 996,444 | +0.26(+2.60%) |
Sep 06, 2022 | 10.02 | 10.11 | 9.800 | 10.01 | 1,258,256 | -0.18(-1.77%) |
Sep 02, 2022 | 10.53 | 10.54 | 10.15 | 10.19 | 2,012,110 | -0.18(-1.74%) |
Sep 01, 2022 | 10.54 | 10.55 | 10.00 | 10.37 | 2,329,386 | -0.29(-2.72%) |
Aug 31, 2022 | 11.09 | 11.22 | 10.63 | 10.66 | 1,142,478 | -0.49(-4.39%) |
Aug 30, 2022 | 11.54 | 11.55 | 10.98 | 11.15 | 973,310 | -0.25(-2.19%) |
Aug 29, 2022 | 11.40 | 11.55 | 11.30 | 11.40 | 840,216 | +0.00(+0.00%) |
Aug 26, 2022 | 11.74 | 11.78 | 11.33 | 11.40 | 1,796,549 | -0.12(-1.04%) |
Aug 25, 2022 | 11.22 | 11.59 | 11.22 | 11.52 | 995,843 | +0.34(+3.04%) |
Aug 24, 2022 | 10.97 | 11.49 | 10.93 | 11.18 | 1,979,370 | +0.18(+1.64%) |
Aug 23, 2022 | 10.83 | 11.05 | 10.83 | 11.00 | 1,721,430 | +0.20(+1.85%) |
Aug 22, 2022 | 11.00 | 11.00 | 10.75 | 10.80 | 1,545,801 | -0.47(-4.17%) |
Aug 19, 2022 | 11.65 | 11.65 | 11.19 | 11.27 | 1,771,422 | -0.51(-4.33%) |
Aug 18, 2022 | 11.73 | 11.88 | 11.51 | 11.78 | 1,190,938 | +0.04(+0.34%) |
Aug 17, 2022 | 11.63 | 11.88 | 11.55 | 11.74 | 1,133,805 | -0.10(-0.84%) |
Aug 16, 2022 | 11.75 | 11.93 | 11.67 | 11.84 | 1,907,539 | +0.05(+0.42%) |
Aug 15, 2022 | 11.40 | 11.87 | 11.33 | 11.79 | 1,609,383 | +0.19(+1.64%) |
Aug 12, 2022 | 11.30 | 11.70 | 11.28 | 11.60 | 3,229,766 | +0.47(+4.22%) |
Aug 11, 2022 | 11.24 | 11.29 | 11.02 | 11.13 | 1,739,620 | +0.04(+0.36%) |
Aug 10, 2022 | 11.00 | 11.44 | 10.87 | 11.09 | 2,037,913 | +0.47(+4.43%) |
Aug 09, 2022 | 10.70 | 10.79 | 10.57 | 10.62 | 1,898,486 | -0.05(-0.47%) |
Aug 08, 2022 | 10.48 | 10.89 | 10.47 | 10.67 | 2,042,261 | +0.33(+3.19%) |
Aug 05, 2022 | 9.980 | 10.38 | 9.920 | 10.34 | 1,423,427 | +0.16(+1.57%) |
Aug 04, 2022 | 10.04 | 10.36 | 9.800 | 10.18 | 2,025,394 | +0.63(+6.60%) |
Aug 03, 2022 | 9.250 | 9.570 | 9.165 | 9.550 | 1,344,988 | +0.34(+3.69%) |
Aug 02, 2022 | 9.210 | 9.315 | 9.050 | 9.210 | 1,033,440 | -0.06(-0.65%) |
Aug 01, 2022 | 9.070 | 9.480 | 8.980 | 9.270 | 1,583,539 | +0.15(+1.64%) |
Jul 29, 2022 | 9.100 | 9.160 | 8.950 | 9.120 | 2,516,571 | +0.01(+0.11%) |
Jul 28, 2022 | 9.200 | 9.270 | 8.837 | 9.110 | 1,223,827 | +0.01(+0.11%) |
Jul 27, 2022 | 8.810 | 9.125 | 8.800 | 9.100 | 1,415,734 | +0.39(+4.48%) |
Jul 26, 2022 | 8.700 | 8.740 | 8.565 | 8.710 | 1,262,203 | -0.07(-0.80%) |
Jul 25, 2022 | 8.750 | 8.860 | 8.680 | 8.780 | 1,753,676 | +0.12(+1.39%) |
Jul 22, 2022 | 8.760 | 8.780 | 8.500 | 8.660 | 1,153,684 | -0.06(-0.69%) |
Jul 21, 2022 | 8.720 | 8.835 | 8.585 | 8.720 | 1,304,375 | -0.16(-1.80%) |
Jul 20, 2022 | 8.880 | 8.990 | 8.820 | 8.880 | 2,945,304 | -0.07(-0.78%) |
Jul 19, 2022 | 8.360 | 8.995 | 8.350 | 8.950 | 2,278,564 | +0.69(+8.35%) |
Jul 18, 2022 | 8.500 | 8.640 | 8.230 | 8.260 | 1,841,462 | +0.03(+0.36%) |
Jul 15, 2022 | 8.250 | 8.355 | 8.060 | 8.230 | 1,500,557 | +0.02(+0.24%) |
Jul 14, 2022 | 8.020 | 8.245 | 7.910 | 8.210 | 1,606,113 | -0.05(-0.61%) |
Jul 13, 2022 | 8.200 | 8.430 | 8.070 | 8.260 | 1,401,409 | +0.03(+0.36%) |
Jul 12, 2022 | 8.010 | 8.379 | 8.000 | 8.230 | 2,307,580 | +0.15(+1.86%) |
Jul 11, 2022 | 8.380 | 8.390 | 8.060 | 8.080 | 2,213,756 | -0.60(-6.91%) |
Jul 08, 2022 | 8.740 | 8.815 | 8.560 | 8.680 | 1,523,655 | -0.06(-0.69%) |
Jul 07, 2022 | 8.640 | 8.905 | 8.640 | 8.740 | 1,352,265 | +0.27(+3.19%) |
Jul 06, 2022 | 8.740 | 8.820 | 8.365 | 8.470 | 1,932,748 | -0.11(-1.28%) |
Jul 05, 2022 | 8.580 | 8.590 | 8.340 | 8.580 | 4,001,567 | -0.33(-3.70%) |
Jul 01, 2022 | 8.680 | 8.980 | 8.650 | 8.910 | 1,364,620 | +0.13(+1.48%) |
Jun 30, 2022 | 8.750 | 8.870 | 8.500 | 8.780 | 3,194,627 | -0.28(-3.09%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.940 | 9.060 | 2,451,169 | -0.09(-0.98%) |
Jun 28, 2022 | 9.400 | 9.620 | 9.125 | 9.150 | 2,222,937 | -0.22(-2.35%) |
Jun 27, 2022 | 9.570 | 9.580 | 9.290 | 9.370 | 1,934,472 | -0.13(-1.37%) |
Jun 24, 2022 | 9.280 | 9.595 | 9.240 | 9.500 | 2,095,673 | +0.19(+2.04%) |
Jun 23, 2022 | 9.200 | 9.415 | 9.050 | 9.310 | 1,710,082 | +0.16(+1.75%) |
Jun 22, 2022 | 8.970 | 9.245 | 8.920 | 9.150 | 1,763,663 | +0.14(+1.55%) |
Jun 21, 2022 | 8.990 | 9.280 | 8.970 | 9.010 | 4,068,881 | +0.14(+1.58%) |
Jun 17, 2022 | 8.670 | 8.980 | 8.560 | 8.870 | 3,710,350 | +0.42(+4.97%) |
Jun 16, 2022 | 8.940 | 9.050 | 8.365 | 8.450 | 2,242,882 | -0.72(-7.85%) |
Jun 15, 2022 | 8.960 | 9.430 | 8.840 | 9.170 | 5,235,986 | +0.36(+4.09%) |
Jun 14, 2022 | 8.920 | 8.960 | 8.690 | 8.810 | 2,571,551 | -0.02(-0.23%) |
Jun 13, 2022 | 9.270 | 9.420 | 8.780 | 8.830 | 3,127,757 | -0.78(-8.12%) |
Jun 10, 2022 | 10.00 | 10.10 | 9.610 | 9.610 | 4,928,622 | -0.77(-7.42%) |
Jun 09, 2022 | 10.47 | 10.53 | 10.30 | 10.38 | 2,123,251 | -0.27(-2.54%) |
Jun 08, 2022 | 10.71 | 11.00 | 10.54 | 10.65 | 3,471,142 | -0.13(-1.21%) |
Jun 07, 2022 | 10.56 | 10.79 | 10.25 | 10.78 | 2,609,684 | -0.14(-1.28%) |
Jun 06, 2022 | 10.94 | 11.07 | 10.77 | 10.92 | 1,917,721 | +0.12(+1.11%) |
Jun 03, 2022 | 10.98 | 11.03 | 10.72 | 10.80 | 3,132,361 | -0.35(-3.14%) |
Jun 02, 2022 | 10.78 | 11.47 | 10.78 | 11.15 | 4,252,654 | +0.49(+4.60%) |
Jun 01, 2022 | 10.88 | 10.94 | 10.36 | 10.66 | 2,025,343 | -0.05(-0.47%) |
May 31, 2022 | 10.82 | 11.01 | 10.67 | 10.71 | 4,041,368 | +0.00(+0.00%) |
May 27, 2022 | 10.46 | 10.80 | 10.40 | 10.71 | 2,213,682 | +0.22(+2.10%) |
May 26, 2022 | 10.24 | 10.74 | 10.24 | 10.49 | 2,537,748 | +0.37(+3.66%) |
May 25, 2022 | 9.800 | 10.12 | 9.720 | 10.12 | 3,247,302 | +0.08(+0.80%) |
May 24, 2022 | 10.50 | 10.50 | 9.855 | 10.04 | 2,671,484 | -0.62(-5.82%) |
May 23, 2022 | 10.58 | 10.73 | 10.34 | 10.66 | 1,500,276 | +0.25(+2.40%) |
May 20, 2022 | 10.64 | 10.69 | 10.15 | 10.41 | 1,866,840 | -0.04(-0.38%) |
May 19, 2022 | 10.57 | 10.77 | 10.34 | 10.45 | 2,251,583 | +0.01(+0.10%) |
May 18, 2022 | 10.94 | 11.12 | 10.26 | 10.44 | 2,722,135 | -0.71(-6.37%) |
May 17, 2022 | 10.92 | 11.26 | 10.89 | 11.15 | 1,921,473 | +0.54(+5.09%) |
May 16, 2022 | 10.92 | 11.07 | 10.59 | 10.61 | 1,551,728 | -0.33(-3.02%) |
May 13, 2022 | 10.63 | 11.13 | 10.63 | 10.94 | 2,745,656 | +0.62(+6.01%) |
May 12, 2022 | 10.27 | 10.77 | 10.09 | 10.32 | 2,767,672 | +0.29(+2.89%) |
May 11, 2022 | 10.07 | 10.56 | 9.955 | 10.03 | 1,903,890 | -0.13(-1.28%) |
May 10, 2022 | 10.35 | 10.44 | 9.790 | 10.16 | 2,846,613 | -0.04(-0.39%) |
May 09, 2022 | 10.93 | 10.99 | 10.17 | 10.20 | 3,198,266 | -1.08(-9.57%) |
May 06, 2022 | 11.36 | 11.64 | 10.99 | 11.28 | 2,669,180 | -0.24(-2.08%) |
May 05, 2022 | 11.64 | 11.72 | 11.16 | 11.52 | 1,554,990 | -0.28(-2.37%) |
May 04, 2022 | 11.29 | 11.81 | 11.01 | 11.80 | 1,817,233 | +0.35(+3.06%) |
May 03, 2022 | 11.08 | 11.57 | 11.08 | 11.45 | 2,009,839 | +0.48(+4.38%) |
May 02, 2022 | 11.35 | 11.40 | 10.54 | 10.97 | 2,793,967 | -0.40(-3.52%) |
Apr 29, 2022 | 11.76 | 11.85 | 11.34 | 11.37 | 3,250,882 | -0.28(-2.40%) |
Apr 28, 2022 | 10.96 | 11.70 | 10.91 | 11.65 | 2,051,513 | +0.82(+7.57%) |
Apr 27, 2022 | 11.01 | 11.06 | 10.57 | 10.83 | 3,725,162 | -0.03(-0.28%) |
Apr 26, 2022 | 11.30 | 11.32 | 10.84 | 10.86 | 3,629,787 | -0.67(-5.81%) |
Apr 25, 2022 | 11.21 | 11.59 | 11.10 | 11.53 | 2,633,173 | +0.13(+1.14%) |
Apr 22, 2022 | 11.64 | 11.88 | 11.26 | 11.40 | 2,583,419 | -0.37(-3.14%) |
Apr 21, 2022 | 12.35 | 12.49 | 11.67 | 11.77 | 2,721,935 | -0.28(-2.32%) |
Apr 20, 2022 | 12.15 | 12.19 | 11.93 | 12.05 | 2,015,035 | -0.04(-0.33%) |
Apr 19, 2022 | 11.61 | 12.17 | 11.59 | 12.09 | 2,148,787 | +0.52(+4.49%) |
Apr 18, 2022 | 11.59 | 11.70 | 11.44 | 11.57 | 1,851,951 | -0.06(-0.52%) |
Apr 14, 2022 | 11.73 | 11.81 | 11.54 | 11.63 | 1,582,712 | -0.30(-2.51%) |
Apr 13, 2022 | 11.72 | 12.07 | 11.66 | 11.93 | 1,909,328 | +0.29(+2.49%) |
Apr 12, 2022 | 12.03 | 12.14 | 11.55 | 11.64 | 2,195,892 | -0.09(-0.77%) |
Apr 11, 2022 | 11.84 | 12.03 | 11.69 | 11.73 | 2,682,755 | -0.07(-0.59%) |
Apr 08, 2022 | 12.00 | 12.19 | 11.76 | 11.80 | 2,360,248 | -0.17(-1.42%) |
Apr 07, 2022 | 11.95 | 12.05 | 11.69 | 11.97 | 2,655,752 | -0.09(-0.75%) |
Apr 06, 2022 | 12.08 | 12.28 | 11.76 | 12.06 | 2,205,953 | -0.29(-2.35%) |
Apr 05, 2022 | 13.11 | 13.15 | 12.33 | 12.35 | 3,245,526 | -0.92(-6.93%) |
Apr 04, 2022 | 13.06 | 13.27 | 12.88 | 13.27 | 2,281,991 | +0.32(+2.47%) |
Apr 01, 2022 | 12.80 | 12.96 | 12.63 | 12.95 | 2,242,354 | +0.34(+2.70%) |
Mar 31, 2022 | 12.90 | 12.97 | 12.61 | 12.61 | 2,184,309 | -0.22(-1.71%) |
Mar 30, 2022 | 13.02 | 13.12 | 12.79 | 12.83 | 1,596,283 | -0.40(-3.02%) |
Mar 29, 2022 | 13.03 | 13.52 | 12.94 | 13.23 | 3,230,691 | +0.61(+4.83%) |
Mar 28, 2022 | 12.60 | 12.71 | 12.32 | 12.62 | 2,039,779 | -0.17(-1.33%) |
Mar 25, 2022 | 12.93 | 13.05 | 12.75 | 12.79 | 2,683,637 | +0.00(+0.00%) |
Mar 24, 2022 | 12.69 | 12.82 | 12.53 | 12.79 | 2,211,483 | +0.23(+1.83%) |
Mar 23, 2022 | 12.43 | 12.68 | 12.35 | 12.56 | 1,492,870 | +0.06(+0.48%) |
Mar 22, 2022 | 12.55 | 12.67 | 12.24 | 12.50 | 1,850,246 | +0.18(+1.46%) |
Mar 21, 2022 | 12.17 | 12.35 | 11.95 | 12.32 | 2,196,453 | +0.25(+2.07%) |
Mar 18, 2022 | 11.83 | 12.19 | 11.74 | 12.07 | 4,157,588 | +0.42(+3.61%) |
Mar 17, 2022 | 11.13 | 11.71 | 10.97 | 11.65 | 2,364,522 | +0.42(+3.74%) |
Mar 16, 2022 | 10.82 | 11.34 | 10.80 | 11.23 | 4,845,600 | +0.63(+5.94%) |
Mar 15, 2022 | 10.37 | 10.69 | 10.22 | 10.60 | 3,748,667 | +0.25(+2.42%) |
Mar 14, 2022 | 10.58 | 10.66 | 10.08 | 10.35 | 3,689,604 | -0.09(-0.86%) |
Mar 11, 2022 | 11.30 | 11.35 | 10.38 | 10.44 | 5,633,238 | -0.72(-6.45%) |
Mar 10, 2022 | 11.77 | 10.93 | 11.16 | 8,044,037 | -2.10(-15.84%) | |
Mar 09, 2022 | 12.98 | 13.53 | 12.92 | 13.26 | 4,038,042 | +0.93(+7.54%) |
Mar 08, 2022 | 12.27 | 12.80 | 11.92 | 12.33 | 3,195,607 | +0.29(+2.41%) |
Mar 07, 2022 | 12.95 | 13.08 | 12.02 | 12.04 | 2,556,080 | -0.97(-7.46%) |
Mar 04, 2022 | 13.37 | 13.45 | 12.84 | 13.01 | 2,879,810 | -0.57(-4.20%) |
Mar 03, 2022 | 13.92 | 13.97 | 13.47 | 13.58 | 1,968,309 | -0.42(-3.00%) |
Mar 02, 2022 | 13.38 | 14.08 | 13.30 | 14.00 | 3,599,710 | +0.85(+6.46%) |
Mar 01, 2022 | 13.80 | 13.80 | 12.99 | 13.15 | 2,364,645 | -0.63(-4.57%) |
Feb 28, 2022 | 13.50 | 13.98 | 13.34 | 13.78 | 2,293,267 | +0.02(+0.15%) |
Feb 25, 2022 | 13.34 | 13.79 | 13.51 | 13.76 | 3,446,956 | +0.02(+0.15%) |
Feb 24, 2022 | 12.74 | 13.77 | 12.70 | 13.74 | 4,709,235 | +0.11(+0.81%) |
Feb 23, 2022 | 14.18 | 14.25 | 13.59 | 13.63 | 2,210,844 | -0.17(-1.23%) |
Feb 22, 2022 | 14.52 | 14.64 | 13.72 | 13.80 | 4,345,516 | -1.13(-7.57%) |
Feb 18, 2022 | 14.93 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 15.27 | 15.34 | 14.92 | 14.95 | 1,280,011 | -0.71(-4.53%) |
Feb 16, 2022 | 15.44 | 15.85 | 15.39 | 15.66 | 2,649,397 | +0.31(+2.02%) |
Feb 15, 2022 | 14.71 | 15.44 | 14.67 | 15.35 | 2,037,033 | +0.90(+6.23%) |
Feb 14, 2022 | 14.59 | 14.97 | 14.33 | 14.45 | 1,670,296 | -0.05(-0.34%) |
Feb 11, 2022 | 15.11 | 15.42 | 14.34 | 14.50 | 2,786,334 | -0.74(-4.86%) |
Feb 10, 2022 | 15.20 | 15.84 | 15.12 | 15.24 | 2,673,541 | -0.16(-1.04%) |
Feb 09, 2022 | 14.79 | 15.48 | 14.73 | 15.40 | 2,652,036 | +0.58(+3.91%) |
Feb 08, 2022 | 14.56 | 14.86 | 14.48 | 14.82 | 1,521,339 | +0.14(+0.95%) |
Feb 07, 2022 | 14.18 | 14.85 | 14.08 | 14.68 | 1,715,968 | +0.38(+2.66%) |
Feb 04, 2022 | 14.13 | 14.45 | 13.96 | 14.30 | 1,712,700 | -0.11(-0.76%) |
Feb 03, 2022 | 14.63 | 14.36 | 14.41 | 3,090,166 | -0.86(-5.63%) | |
Feb 02, 2022 | 15.67 | 15.71 | 14.86 | 15.27 | 2,849,004 | -0.45(-2.86%) |
Feb 01, 2022 | 15.76 | 16.07 | 15.59 | 15.72 | 2,877,021 | +0.37(+2.41%) |
Jan 31, 2022 | 14.85 | 15.42 | 15.35 | 2,073,696 | +0.61(+4.14%) | |
Jan 28, 2022 | 14.53 | 14.76 | 14.20 | 14.74 | 2,220,368 | +0.02(+0.14%) |
Jan 27, 2022 | 15.19 | 15.43 | 14.68 | 14.72 | 3,171,827 | -0.25(-1.67%) |
Jan 26, 2022 | 15.59 | 15.62 | 14.81 | 14.97 | 2,608,294 | -0.31(-2.03%) |
Jan 25, 2022 | 14.99 | 15.41 | 14.66 | 15.28 | 2,428,311 | +0.18(+1.19%) |
Jan 24, 2022 | 14.85 | 15.18 | 14.44 | 15.10 | 3,108,966 | +0.12(+0.80%) |
Jan 21, 2022 | 15.37 | 15.60 | 14.97 | 14.98 | 2,317,371 | -0.41(-2.66%) |
Jan 20, 2022 | 15.52 | 16.01 | 15.36 | 15.39 | 2,646,952 | +0.36(+2.40%) |
Jan 19, 2022 | 15.49 | 15.54 | 15.01 | 15.03 | 1,686,669 | -0.16(-1.05%) |
Jan 18, 2022 | 15.50 | 15.58 | 14.96 | 15.19 | 2,262,009 | -0.71(-4.47%) |
Jan 14, 2022 | 15.90 | 0 | -0.12(-0.75%) | |||
Jan 13, 2022 | 16.30 | 16.60 | 15.96 | 16.02 | 4,168,110 | -0.68(-4.07%) |
Jan 12, 2022 | 17.01 | 17.18 | 16.62 | 16.70 | 2,611,135 | -0.07(-0.42%) |
Jan 11, 2022 | 16.65 | 16.95 | 16.64 | 16.77 | 1,281,849 | +0.11(+0.66%) |
Jan 10, 2022 | 17.07 | 17.17 | 16.48 | 16.66 | 1,343,305 | -0.37(-2.17%) |
Jan 07, 2022 | 17.00 | 17.36 | 16.81 | 17.03 | 1,555,523 | +0.27(+1.61%) |
Jan 06, 2022 | 16.44 | 16.91 | 16.10 | 16.76 | 2,518,095 | +0.28(+1.70%) |
Jan 05, 2022 | 17.45 | 17.76 | 16.47 | 16.48 | 3,156,570 | -1.15(-6.52%) |
Jan 04, 2022 | 17.61 | 18.03 | 17.31 | 17.63 | 2,764,453 | -0.11(-0.62%) |
Jan 03, 2022 | 17.51 | 18.08 | 17.35 | 17.74 | 2,430,256 | -0.01(-0.06%) |
Dec 31, 2021 | 17.57 | 17.91 | 17.51 | 17.75 | 2,477,757 | +0.04(+0.23%) |
Dec 30, 2021 | 17.61 | 17.98 | 17.44 | 17.71 | 2,504,639 | +0.60(+3.51%) |
Dec 29, 2021 | 17.42 | 17.48 | 17.07 | 17.11 | 1,140,593 | -0.23(-1.33%) |
Dec 28, 2021 | 17.48 | 17.53 | 17.26 | 17.34 | 1,771,732 | -0.01(-0.06%) |
Dec 27, 2021 | 17.05 | 17.38 | 16.89 | 17.35 | 1,109,551 | +0.17(+0.99%) |
Dec 23, 2021 | 16.91 | 17.21 | 16.78 | 17.18 | 2,598,196 | +0.52(+3.12%) |
Dec 22, 2021 | 16.16 | 16.92 | 16.04 | 16.66 | 3,168,053 | +0.59(+3.67%) |
Dec 21, 2021 | 15.60 | 16.35 | 15.39 | 16.07 | 5,414,672 | +2.17(+15.61%) |
Dec 20, 2021 | 13.90 | 14.12 | 13.59 | 13.90 | 1,786,684 | -0.89(-6.02%) |
Dec 17, 2021 | 14.09 | 14.85 | 13.96 | 14.79 | 3,315,589 | +0.31(+2.14%) |
Dec 16, 2021 | 14.57 | 14.81 | 14.39 | 14.48 | 1,538,050 | -0.15(-1.03%) |
Dec 15, 2021 | 14.49 | 14.63 | 14.05 | 14.63 | 1,740,681 | +0.10(+0.69%) |
Dec 14, 2021 | 14.37 | 14.79 | 14.37 | 14.53 | 1,334,662 | -0.04(-0.27%) |
Dec 13, 2021 | 15.27 | 15.37 | 14.46 | 14.57 | 2,691,996 | -0.76(-4.96%) |
Dec 10, 2021 | 15.16 | 15.43 | 15.00 | 15.33 | 4,056,583 | +0.49(+3.30%) |
Dec 09, 2021 | 14.98 | 15.18 | 14.76 | 14.84 | 1,345,290 | -0.49(-3.20%) |
Dec 08, 2021 | 15.19 | 15.73 | 15.11 | 15.33 | 2,455,517 | +0.84(+5.80%) |
Dec 07, 2021 | 14.48 | 14.72 | 14.32 | 14.49 | 1,601,998 | +0.26(+1.83%) |
Dec 06, 2021 | 13.68 | 14.42 | 13.60 | 14.23 | 2,214,365 | +0.69(+5.10%) |
Dec 03, 2021 | 14.19 | 14.19 | 13.32 | 13.54 | 1,822,784 | -0.26(-1.88%) |
Dec 02, 2021 | 13.25 | 13.85 | 13.10 | 13.80 | 3,575,007 | +0.88(+6.81%) |