Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.98 | 14.08 | 13.76 | 14.01 | 563,636 | -0.01(-0.07%) |
Nov 29, 2022 | 13.83 | 14.13 | 13.82 | 14.02 | 267,819 | +0.14(+0.98%) |
Nov 28, 2022 | 13.78 | 13.99 | 13.68 | 13.88 | 573,251 | +0.07(+0.49%) |
Nov 25, 2022 | 13.87 | 14.04 | 13.81 | 13.81 | 139,177 | -0.04(-0.28%) |
Nov 23, 2022 | 14.01 | 14.01 | 13.71 | 13.85 | 259,884 | -0.13(-0.91%) |
Nov 22, 2022 | 13.82 | 14.03 | 13.69 | 13.98 | 336,074 | +0.17(+1.20%) |
Nov 21, 2022 | 13.65 | 13.89 | 13.63 | 13.81 | 518,543 | +0.05(+0.35%) |
Nov 18, 2022 | 14.12 | 14.25 | 13.67 | 13.76 | 493,461 | -0.17(-1.19%) |
Nov 17, 2022 | 13.71 | 13.94 | 13.58 | 13.93 | 299,909 | +0.13(+0.92%) |
Nov 16, 2022 | 13.85 | 13.99 | 13.65 | 13.80 | 456,631 | -0.08(-0.56%) |
Nov 15, 2022 | 13.62 | 13.95 | 13.52 | 13.88 | 569,001 | +0.39(+2.89%) |
Nov 14, 2022 | 13.96 | 14.06 | 13.48 | 13.49 | 588,344 | -0.55(-3.89%) |
Nov 11, 2022 | 14.20 | 14.36 | 13.83 | 14.04 | 610,336 | -0.17(-1.17%) |
Nov 10, 2022 | 13.67 | 14.21 | 13.67 | 14.20 | 689,656 | +0.69(+5.13%) |
Nov 09, 2022 | 13.08 | 13.78 | 12.75 | 13.51 | 1,033,252 | +0.40(+3.05%) |
Nov 08, 2022 | 11.71 | 13.18 | 11.65 | 13.11 | 1,492,907 | +1.61(+14.01%) |
Nov 07, 2022 | 11.33 | 11.58 | 11.30 | 11.50 | 440,544 | +0.20(+1.73%) |
Nov 04, 2022 | 11.35 | 11.40 | 11.06 | 11.30 | 388,146 | +0.08(+0.69%) |
Nov 03, 2022 | 11.03 | 11.28 | 10.91 | 11.23 | 411,268 | +0.12(+1.06%) |
Nov 02, 2022 | 11.23 | 11.48 | 11.09 | 11.11 | 469,561 | -0.10(-0.87%) |
Nov 01, 2022 | 11.40 | 11.45 | 11.19 | 11.21 | 391,664 | +0.05(+0.44%) |
Oct 31, 2022 | 11.30 | 11.33 | 11.05 | 11.16 | 490,719 | -0.24(-2.14%) |
Oct 28, 2022 | 11.11 | 11.48 | 11.11 | 11.40 | 410,977 | +0.37(+3.36%) |
Oct 27, 2022 | 11.06 | 11.15 | 10.93 | 11.03 | 324,574 | +0.05(+0.44%) |
Oct 26, 2022 | 11.12 | 11.22 | 10.97 | 10.98 | 417,805 | -0.13(-1.14%) |
Oct 25, 2022 | 10.72 | 11.11 | 10.72 | 11.11 | 511,338 | +0.42(+3.93%) |
Oct 24, 2022 | 10.39 | 10.79 | 10.39 | 10.69 | 452,466 | +0.32(+3.11%) |
Oct 21, 2022 | 10.48 | 10.55 | 10.35 | 10.37 | 286,839 | -0.04(-0.37%) |
Oct 20, 2022 | 10.42 | 10.57 | 10.33 | 10.41 | 406,819 | -0.02(-0.19%) |
Oct 19, 2022 | 10.51 | 10.65 | 10.27 | 10.43 | 349,009 | -0.20(-1.84%) |
Oct 18, 2022 | 10.62 | 10.74 | 10.49 | 10.62 | 549,576 | +0.12(+1.12%) |
Oct 17, 2022 | 10.25 | 10.52 | 9.976 | 10.50 | 619,326 | +0.37(+3.66%) |
Oct 14, 2022 | 10.25 | 10.34 | 10.13 | 10.13 | 504,758 | -0.12(-1.14%) |
Oct 13, 2022 | 9.927 | 10.32 | 9.859 | 10.25 | 557,492 | +0.12(+1.16%) |
Oct 12, 2022 | 9.927 | 10.20 | 9.732 | 10.13 | 531,086 | +0.19(+1.86%) |
Oct 11, 2022 | 9.878 | 10.02 | 9.791 | 9.947 | 574,220 | +0.04(+0.39%) |
Oct 10, 2022 | 9.956 | 9.961 | 9.800 | 9.908 | 439,452 | -0.03(-0.29%) |
Oct 07, 2022 | 10.05 | 10.07 | 9.844 | 9.937 | 572,535 | -0.19(-1.83%) |
Oct 06, 2022 | 10.04 | 10.15 | 10.01 | 10.12 | 513,170 | +0.07(+0.68%) |
Oct 05, 2022 | 10.19 | 10.31 | 10.02 | 10.05 | 427,690 | -0.23(-2.28%) |
Oct 04, 2022 | 10.13 | 10.40 | 10.13 | 10.29 | 348,308 | +0.22(+2.23%) |
Oct 03, 2022 | 10.15 | 10.21 | 10.01 | 10.06 | 271,957 | +0.01(+0.10%) |
Sep 30, 2022 | 10.23 | 10.36 | 10.05 | 10.05 | 496,750 | -0.19(-1.81%) |
Sep 29, 2022 | 10.20 | 10.31 | 9.996 | 10.24 | 407,385 | -0.10(-0.94%) |
Sep 28, 2022 | 9.937 | 10.39 | 9.898 | 10.34 | 421,837 | +0.42(+4.23%) |
Sep 27, 2022 | 9.849 | 10.11 | 9.810 | 9.917 | 384,879 | +0.10(+0.99%) |
Sep 26, 2022 | 9.849 | 10.07 | 9.781 | 9.820 | 385,408 | -0.07(-0.69%) |
Sep 23, 2022 | 10.02 | 10.02 | 9.825 | 9.888 | 456,882 | -0.20(-1.94%) |
Sep 22, 2022 | 10.28 | 10.37 | 10.07 | 10.08 | 455,078 | -0.24(-2.36%) |
Sep 21, 2022 | 10.47 | 10.55 | 10.25 | 10.33 | 532,861 | -0.11(-1.03%) |
Sep 20, 2022 | 10.62 | 10.62 | 10.33 | 10.43 | 606,490 | -0.19(-1.75%) |
Sep 19, 2022 | 10.47 | 10.66 | 10.35 | 10.62 | 772,513 | +0.18(+1.68%) |
Sep 16, 2022 | 10.67 | 10.77 | 10.39 | 10.44 | 1,448,394 | -0.32(-2.99%) |
Sep 15, 2022 | 10.52 | 10.83 | 10.48 | 10.77 | 555,874 | +0.25(+2.41%) |
Sep 14, 2022 | 10.49 | 10.59 | 10.36 | 10.51 | 414,566 | +0.01(+0.09%) |
Sep 13, 2022 | 10.69 | 10.81 | 10.46 | 10.50 | 364,646 | -0.30(-2.80%) |
Sep 12, 2022 | 10.66 | 10.85 | 10.63 | 10.81 | 415,495 | +0.25(+2.41%) |
Sep 09, 2022 | 10.54 | 10.77 | 10.50 | 10.55 | 537,954 | +0.01(+0.09%) |
Sep 08, 2022 | 10.75 | 10.75 | 10.53 | 10.54 | 513,811 | -0.27(-2.53%) |
Sep 07, 2022 | 10.85 | 10.97 | 10.71 | 10.82 | 529,508 | -0.04(-0.36%) |
Sep 06, 2022 | 10.96 | 11.08 | 10.84 | 10.85 | 621,889 | -0.14(-1.24%) |
Sep 02, 2022 | 11.37 | 11.37 | 10.92 | 10.99 | 491,752 | -0.37(-3.26%) |
Sep 01, 2022 | 11.31 | 11.51 | 11.24 | 11.36 | 409,707 | +0.06(+0.52%) |
Aug 31, 2022 | 11.60 | 11.60 | 11.28 | 11.30 | 574,495 | -0.23(-2.03%) |
Aug 30, 2022 | 11.65 | 11.71 | 11.41 | 11.54 | 445,591 | -0.12(-1.00%) |
Aug 29, 2022 | 11.76 | 11.83 | 11.64 | 11.65 | 317,489 | -0.22(-1.89%) |
Aug 26, 2022 | 12.17 | 12.26 | 11.84 | 11.88 | 286,050 | -0.31(-2.56%) |
Aug 25, 2022 | 12.10 | 12.30 | 12.07 | 12.19 | 507,923 | +0.11(+0.89%) |
Aug 24, 2022 | 12.15 | 12.21 | 11.99 | 12.08 | 396,087 | -0.11(-0.88%) |
Aug 23, 2022 | 12.32 | 12.47 | 12.19 | 12.19 | 396,481 | -0.16(-1.26%) |
Aug 22, 2022 | 12.34 | 12.49 | 12.20 | 12.35 | 364,498 | -0.09(-0.71%) |
Aug 19, 2022 | 12.14 | 12.46 | 12.12 | 12.44 | 615,431 | +0.24(+2.00%) |
Aug 18, 2022 | 12.18 | 12.23 | 12.06 | 12.19 | 403,606 | +0.01(+0.08%) |
Aug 17, 2022 | 11.98 | 12.31 | 11.96 | 12.18 | 394,555 | +0.11(+0.89%) |
Aug 16, 2022 | 12.15 | 12.19 | 12.04 | 12.07 | 499,029 | -0.12(-0.96%) |
Aug 15, 2022 | 12.02 | 12.24 | 11.84 | 12.19 | 590,672 | +0.09(+0.73%) |
Aug 12, 2022 | 11.87 | 12.13 | 11.65 | 12.10 | 578,624 | +0.36(+3.08%) |
Aug 11, 2022 | 11.99 | 12.04 | 11.69 | 11.74 | 449,101 | -0.26(-2.20%) |
Aug 10, 2022 | 12.01 | 12.14 | 11.66 | 12.01 | 484,879 | +0.09(+0.74%) |
Aug 09, 2022 | 12.75 | 13.05 | 11.86 | 11.92 | 512,047 | -0.79(-6.22%) |
Aug 08, 2022 | 12.86 | 12.89 | 12.57 | 12.71 | 386,368 | -0.01(-0.08%) |
Aug 05, 2022 | 12.78 | 12.79 | 12.44 | 12.72 | 521,990 | -0.19(-1.44%) |
Aug 04, 2022 | 13.25 | 13.27 | 12.85 | 12.90 | 423,770 | -0.38(-2.87%) |
Aug 03, 2022 | 13.35 | 13.43 | 13.20 | 13.29 | 385,100 | +0.01(+0.07%) |
Aug 02, 2022 | 13.52 | 13.53 | 13.25 | 13.28 | 287,362 | -0.25(-1.88%) |
Aug 01, 2022 | 13.35 | 13.56 | 13.28 | 13.53 | 330,457 | +0.16(+1.17%) |
Jul 29, 2022 | 13.38 | 13.46 | 13.23 | 13.37 | 360,627 | -0.01(-0.07%) |
Jul 28, 2022 | 13.18 | 13.43 | 13.06 | 13.38 | 394,283 | +0.21(+1.56%) |
Jul 27, 2022 | 12.92 | 13.23 | 12.81 | 13.18 | 618,381 | +0.26(+2.04%) |
Jul 26, 2022 | 12.55 | 12.98 | 12.44 | 12.91 | 423,794 | +0.28(+2.24%) |
Jul 25, 2022 | 12.73 | 12.85 | 12.59 | 12.63 | 422,505 | -0.04(-0.31%) |
Jul 22, 2022 | 12.61 | 12.93 | 12.56 | 12.67 | 627,867 | +0.08(+0.62%) |
Jul 21, 2022 | 12.47 | 12.65 | 12.29 | 12.59 | 470,273 | +0.03(+0.23%) |
Jul 20, 2022 | 12.33 | 12.59 | 12.24 | 12.56 | 515,540 | +0.23(+1.90%) |
Jul 19, 2022 | 11.96 | 12.54 | 11.94 | 12.33 | 620,787 | +0.47(+3.95%) |
Jul 18, 2022 | 12.05 | 12.10 | 11.84 | 11.86 | 428,952 | -0.15(-1.22%) |
Jul 15, 2022 | 11.71 | 12.02 | 11.55 | 12.01 | 496,541 | +0.37(+3.19%) |
Jul 14, 2022 | 11.49 | 11.68 | 11.46 | 11.64 | 303,606 | +0.06(+0.51%) |
Jul 13, 2022 | 11.45 | 11.65 | 11.42 | 11.58 | 251,007 | +0.06(+0.51%) |
Jul 12, 2022 | 11.48 | 11.65 | 11.48 | 11.52 | 321,203 | +0.04(+0.34%) |
Jul 11, 2022 | 11.61 | 11.70 | 11.40 | 11.48 | 304,543 | -0.20(-1.67%) |
Jul 08, 2022 | 11.52 | 11.71 | 11.40 | 11.67 | 447,594 | +0.11(+0.93%) |
Jul 07, 2022 | 11.62 | 11.65 | 11.49 | 11.57 | 362,116 | +0.05(+0.42%) |
Jul 06, 2022 | 11.53 | 11.65 | 11.30 | 11.52 | 397,624 | -0.04(-0.34%) |
Jul 05, 2022 | 11.70 | 11.70 | 11.34 | 11.56 | 728,022 | -0.21(-1.82%) |
Jul 01, 2022 | 11.43 | 11.78 | 11.36 | 11.77 | 613,331 | +0.27(+2.38%) |
Jun 30, 2022 | 11.19 | 11.54 | 11.17 | 11.50 | 650,409 | +0.24(+2.17%) |
Jun 29, 2022 | 11.36 | 11.46 | 11.20 | 11.25 | 644,912 | -0.14(-1.20%) |
Jun 28, 2022 | 11.36 | 11.56 | 11.34 | 11.39 | 655,630 | +0.07(+0.60%) |
Jun 27, 2022 | 11.18 | 11.36 | 10.92 | 11.32 | 632,344 | +0.18(+1.58%) |
Jun 24, 2022 | 10.74 | 11.19 | 10.56 | 11.15 | 1,337,166 | +0.42(+3.91%) |
Jun 23, 2022 | 10.47 | 10.74 | 10.41 | 10.73 | 858,780 | +0.25(+2.42%) |
Jun 22, 2022 | 10.18 | 10.50 | 10.07 | 10.47 | 610,669 | +0.25(+2.48%) |
Jun 21, 2022 | 10.22 | 10.34 | 10.04 | 10.22 | 530,801 | +0.04(+0.38%) |
Jun 17, 2022 | 9.917 | 10.21 | 9.781 | 10.18 | 1,709,677 | +0.35(+3.58%) |
Jun 16, 2022 | 9.947 | 9.975 | 9.634 | 9.830 | 677,017 | -0.13(-1.27%) |
Jun 15, 2022 | 10.17 | 10.22 | 9.917 | 9.956 | 721,895 | -0.04(-0.39%) |
Jun 14, 2022 | 9.927 | 10.05 | 9.839 | 9.996 | 522,704 | +0.11(+1.09%) |
Jun 13, 2022 | 9.772 | 10.01 | 9.772 | 9.888 | 536,176 | -0.20(-2.03%) |
Jun 10, 2022 | 10.32 | 10.34 | 10.09 | 10.09 | 296,186 | -0.30(-2.91%) |
Jun 09, 2022 | 10.50 | 10.52 | 10.38 | 10.40 | 323,922 | -0.16(-1.48%) |
Jun 08, 2022 | 10.69 | 10.76 | 10.39 | 10.55 | 332,979 | -0.17(-1.55%) |
Jun 07, 2022 | 10.64 | 10.72 | 10.53 | 10.72 | 410,119 | +0.06(+0.55%) |
Jun 06, 2022 | 10.54 | 10.69 | 10.38 | 10.66 | 489,626 | +0.15(+1.39%) |
Jun 03, 2022 | 10.56 | 10.60 | 10.37 | 10.51 | 544,381 | -0.11(-1.01%) |
Jun 02, 2022 | 10.46 | 10.71 | 10.32 | 10.62 | 533,129 | +0.15(+1.40%) |
Jun 01, 2022 | 10.63 | 10.64 | 10.32 | 10.47 | 710,643 | -0.18(-1.65%) |
May 31, 2022 | 10.74 | 10.82 | 10.55 | 10.65 | 692,191 | -0.14(-1.27%) |
May 27, 2022 | 10.51 | 10.79 | 10.51 | 10.79 | 445,282 | +0.33(+3.17%) |
May 26, 2022 | 10.78 | 10.91 | 10.44 | 10.45 | 425,462 | -0.29(-2.73%) |
May 25, 2022 | 10.41 | 10.78 | 10.35 | 10.75 | 707,697 | +0.34(+3.28%) |
May 24, 2022 | 10.05 | 10.44 | 9.825 | 10.41 | 835,947 | +0.35(+3.50%) |
May 23, 2022 | 10.40 | 10.50 | 10.04 | 10.05 | 657,876 | -0.32(-3.10%) |
May 20, 2022 | 10.33 | 10.40 | 9.986 | 10.38 | 1,469,299 | +0.13(+1.24%) |
May 19, 2022 | 10.23 | 10.39 | 10.10 | 10.25 | 659,470 | +0.00(+0.00%) |
May 18, 2022 | 10.35 | 10.55 | 10.20 | 10.25 | 619,054 | -0.11(-1.04%) |
May 17, 2022 | 9.927 | 10.48 | 9.908 | 10.36 | 901,761 | +0.53(+5.36%) |
May 16, 2022 | 9.781 | 9.981 | 9.644 | 9.830 | 750,794 | +0.05(+0.50%) |
May 13, 2022 | 9.878 | 9.878 | 9.517 | 9.781 | 751,765 | -0.03(-0.30%) |
May 12, 2022 | 9.839 | 9.986 | 9.607 | 9.810 | 610,808 | -0.02(-0.20%) |
May 11, 2022 | 10.15 | 10.31 | 9.791 | 9.830 | 675,081 | -0.27(-2.71%) |
May 10, 2022 | 9.996 | 10.27 | 9.849 | 10.10 | 729,058 | +0.13(+1.27%) |
May 09, 2022 | 10.12 | 10.32 | 9.937 | 9.976 | 679,513 | -0.20(-1.92%) |
May 06, 2022 | 11.16 | 11.38 | 10.07 | 10.17 | 520,293 | -0.32(-3.07%) |
May 05, 2022 | 10.56 | 10.68 | 10.38 | 10.49 | 917,336 | -0.07(-0.65%) |
May 04, 2022 | 10.67 | 10.72 | 10.37 | 10.56 | 656,883 | -0.06(-0.55%) |
May 03, 2022 | 11.00 | 11.00 | 10.60 | 10.62 | 366,690 | -0.42(-3.80%) |
May 02, 2022 | 10.86 | 11.09 | 10.86 | 11.04 | 409,028 | +0.13(+1.16%) |
Apr 29, 2022 | 11.13 | 11.23 | 10.85 | 10.91 | 362,063 | -0.23(-2.10%) |
Apr 28, 2022 | 11.30 | 11.34 | 10.96 | 11.15 | 447,342 | -0.11(-0.95%) |
Apr 27, 2022 | 11.42 | 11.44 | 11.23 | 11.25 | 448,825 | -0.15(-1.28%) |
Apr 26, 2022 | 11.40 | 11.55 | 11.36 | 11.40 | 471,539 | -0.05(-0.43%) |
Apr 25, 2022 | 11.38 | 11.49 | 11.22 | 11.45 | 656,530 | +0.07(+0.60%) |
Apr 22, 2022 | 11.41 | 11.48 | 11.31 | 11.38 | 362,404 | -0.09(-0.77%) |
Apr 21, 2022 | 11.66 | 11.69 | 11.40 | 11.47 | 359,499 | -0.14(-1.18%) |
Apr 20, 2022 | 11.47 | 11.64 | 11.47 | 11.61 | 549,560 | +0.20(+1.80%) |
Apr 19, 2022 | 11.43 | 11.55 | 11.37 | 11.40 | 337,639 | -0.02(-0.17%) |
Apr 18, 2022 | 11.35 | 11.47 | 11.18 | 11.42 | 299,415 | +0.04(+0.34%) |
Apr 14, 2022 | 11.26 | 11.44 | 11.15 | 11.38 | 355,578 | +0.12(+1.04%) |
Apr 13, 2022 | 11.31 | 11.31 | 11.16 | 11.26 | 453,559 | +0.10(+0.87%) |
Apr 12, 2022 | 11.18 | 11.31 | 11.12 | 11.17 | 337,731 | +0.07(+0.62%) |
Apr 11, 2022 | 11.14 | 11.26 | 11.07 | 11.10 | 363,400 | -0.03(-0.26%) |
Apr 08, 2022 | 11.05 | 11.24 | 11.05 | 11.13 | 419,880 | +0.10(+0.88%) |
Apr 07, 2022 | 10.91 | 11.07 | 10.80 | 11.03 | 383,192 | +0.16(+1.44%) |
Apr 06, 2022 | 10.82 | 10.99 | 10.75 | 10.87 | 574,400 | +0.02(+0.18%) |
Apr 05, 2022 | 10.94 | 11.11 | 10.83 | 10.85 | 491,290 | -0.12(-1.07%) |
Apr 04, 2022 | 11.32 | 11.35 | 10.91 | 10.97 | 550,854 | -0.42(-3.68%) |
Apr 01, 2022 | 11.24 | 11.41 | 11.20 | 11.39 | 559,631 | +0.19(+1.66%) |
Mar 31, 2022 | 11.44 | 11.56 | 11.20 | 11.21 | 397,734 | -0.23(-2.05%) |
Mar 30, 2022 | 11.50 | 11.58 | 11.31 | 11.44 | 449,973 | -0.06(-0.51%) |
Mar 29, 2022 | 11.35 | 11.58 | 11.35 | 11.50 | 506,058 | +0.23(+2.08%) |
Mar 28, 2022 | 11.40 | 11.47 | 11.24 | 11.26 | 411,363 | -0.21(-1.79%) |
Mar 25, 2022 | 11.35 | 11.49 | 11.25 | 11.47 | 295,001 | +0.21(+1.91%) |
Mar 24, 2022 | 10.97 | 11.26 | 10.79 | 11.25 | 341,957 | +0.31(+2.85%) |
Mar 23, 2022 | 11.09 | 11.14 | 10.89 | 10.94 | 330,374 | -0.16(-1.41%) |
Mar 22, 2022 | 11.43 | 11.48 | 11.05 | 11.10 | 460,450 | -0.25(-2.23%) |
Mar 21, 2022 | 11.12 | 11.35 | 11.06 | 11.35 | 449,205 | +0.26(+2.38%) |
Mar 18, 2022 | 11.19 | 11.21 | 11.00 | 11.09 | 803,847 | -0.07(-0.61%) |
Mar 17, 2022 | 11.15 | 11.22 | 11.05 | 11.16 | 399,961 | +0.03(+0.26%) |
Mar 16, 2022 | 10.88 | 11.15 | 10.78 | 11.13 | 615,510 | +0.31(+2.89%) |
Mar 15, 2022 | 10.81 | 11.04 | 10.66 | 10.82 | 835,119 | +0.08(+0.73%) |
Mar 14, 2022 | 10.54 | 10.77 | 10.41 | 10.74 | 626,299 | +0.26(+2.52%) |
Mar 11, 2022 | 10.62 | 10.73 | 10.29 | 10.47 | 534,399 | -0.09(-0.83%) |
Mar 10, 2022 | 10.23 | 10.57 | 10.16 | 10.56 | 782,207 | +0.22(+2.17%) |
Mar 09, 2022 | 10.29 | 10.48 | 10.25 | 10.34 | 878,671 | +0.18(+1.73%) |
Mar 08, 2022 | 10.30 | 10.30 | 9.971 | 10.16 | 1,012,018 | -0.09(-0.86%) |
Mar 07, 2022 | 10.54 | 10.66 | 10.22 | 10.25 | 903,994 | -0.24(-2.33%) |
Mar 04, 2022 | 10.44 | 10.65 | 10.30 | 10.49 | 816,934 | -0.02(-0.19%) |
Mar 03, 2022 | 10.53 | 10.53 | 10.36 | 10.51 | 565,846 | -0.01(-0.09%) |
Mar 02, 2022 | 10.28 | 10.60 | 10.23 | 10.52 | 714,215 | +0.16(+1.51%) |
Mar 01, 2022 | 10.12 | 10.50 | 10.11 | 10.37 | 888,743 | +0.15(+1.43%) |
Feb 28, 2022 | 10.06 | 10.44 | 10.05 | 10.22 | 430,656 | +0.08(+0.77%) |
Feb 25, 2022 | 9.498 | 10.14 | 9.791 | 10.14 | 693,033 | +0.30(+3.08%) |
Feb 24, 2022 | 9.615 | 9.874 | 9.593 | 9.839 | 742,327 | +0.00(+0.00%) |
Feb 23, 2022 | 9.927 | 10.02 | 9.791 | 9.839 | 501,835 | -0.03(-0.30%) |
Feb 22, 2022 | 9.898 | 10.03 | 9.830 | 9.869 | 518,293 | -0.10(-0.98%) |
Feb 18, 2022 | 9.966 | 0 | +0.08(+0.79%) | |||
Feb 17, 2022 | 10.08 | 10.14 | 9.761 | 9.888 | 674,947 | -0.28(-2.78%) |
Feb 16, 2022 | 10.17 | 10.21 | 10.05 | 10.17 | 308,326 | +0.00(+0.00%) |
Feb 15, 2022 | 10.10 | 10.28 | 10.10 | 10.17 | 605,404 | +0.13(+1.26%) |
Feb 14, 2022 | 9.956 | 10.09 | 9.898 | 10.04 | 636,158 | +0.09(+0.88%) |
Feb 11, 2022 | 9.956 | 10.06 | 9.878 | 9.956 | 525,647 | +0.05(+0.49%) |
Feb 10, 2022 | 10.28 | 10.29 | 9.869 | 9.908 | 762,455 | -0.46(-4.43%) |
Feb 09, 2022 | 10.50 | 10.55 | 10.32 | 10.37 | 471,964 | -0.07(-0.65%) |
Feb 08, 2022 | 10.31 | 10.63 | 10.29 | 10.43 | 555,947 | +0.11(+1.04%) |
Feb 07, 2022 | 10.92 | 10.92 | 10.29 | 10.33 | 382,100 | -0.09(-0.84%) |
Feb 04, 2022 | 10.32 | 10.49 | 10.18 | 10.42 | 513,324 | +0.04(+0.38%) |
Feb 03, 2022 | 10.68 | 10.36 | 10.38 | 360,830 | -0.35(-3.28%) | |
Feb 02, 2022 | 10.84 | 10.95 | 10.60 | 10.73 | 512,456 | -0.12(-1.08%) |
Feb 01, 2022 | 10.71 | 10.85 | 10.51 | 10.84 | 486,303 | +0.09(+0.82%) |
Jan 31, 2022 | 10.45 | 10.79 | 10.76 | 552,293 | +0.21(+2.04%) | |
Jan 28, 2022 | 10.51 | 10.54 | 10.23 | 10.54 | 457,361 | +0.03(+0.28%) |
Jan 27, 2022 | 10.70 | 10.79 | 10.46 | 10.51 | 533,231 | -0.17(-1.55%) |
Jan 26, 2022 | 11.03 | 11.15 | 10.65 | 10.68 | 369,204 | -0.27(-2.50%) |
Jan 25, 2022 | 11.10 | 11.15 | 10.84 | 10.95 | 555,031 | -0.24(-2.18%) |
Jan 24, 2022 | 10.68 | 11.24 | 10.65 | 11.20 | 678,232 | +0.41(+3.80%) |
Jan 21, 2022 | 11.03 | 11.17 | 10.77 | 10.79 | 690,498 | -0.31(-2.81%) |
Jan 20, 2022 | 11.33 | 11.52 | 11.08 | 11.10 | 538,250 | -0.23(-2.07%) |
Jan 19, 2022 | 11.44 | 11.55 | 11.27 | 11.33 | 607,041 | -0.19(-1.61%) |
Jan 18, 2022 | 11.77 | 11.78 | 11.48 | 11.52 | 685,453 | -0.27(-2.32%) |
Jan 14, 2022 | 11.79 | 0 | +0.05(+0.42%) | |||
Jan 13, 2022 | 11.71 | 11.85 | 11.53 | 11.74 | 515,908 | +0.03(+0.25%) |
Jan 12, 2022 | 12.20 | 12.35 | 11.64 | 11.71 | 663,303 | -0.48(-3.92%) |
Jan 11, 2022 | 12.11 | 12.34 | 12.06 | 12.19 | 722,094 | +0.05(+0.40%) |
Jan 10, 2022 | 11.80 | 12.20 | 11.75 | 12.14 | 555,660 | +0.35(+2.98%) |
Jan 07, 2022 | 11.78 | 12.01 | 11.76 | 11.79 | 484,862 | +0.01(+0.08%) |
Jan 06, 2022 | 11.84 | 12.05 | 11.77 | 11.78 | 548,639 | -0.01(-0.08%) |
Jan 05, 2022 | 12.01 | 12.16 | 11.77 | 11.79 | 506,830 | -0.24(-2.03%) |
Jan 04, 2022 | 11.83 | 12.06 | 11.74 | 12.04 | 409,622 | +0.25(+2.15%) |
Jan 03, 2022 | 11.49 | 11.85 | 11.49 | 11.78 | 566,702 | +0.30(+2.64%) |
Dec 31, 2021 | 11.39 | 11.59 | 11.39 | 11.48 | 532,088 | +0.06(+0.51%) |
Dec 30, 2021 | 11.50 | 11.63 | 11.40 | 11.42 | 631,512 | -0.08(-0.68%) |
Dec 29, 2021 | 11.57 | 11.57 | 11.38 | 11.50 | 410,220 | -0.07(-0.59%) |
Dec 28, 2021 | 11.44 | 11.64 | 11.42 | 11.57 | 441,859 | +0.11(+0.94%) |
Dec 27, 2021 | 11.32 | 11.48 | 11.32 | 11.46 | 633,814 | +0.14(+1.21%) |
Dec 23, 2021 | 11.25 | 11.37 | 11.20 | 11.32 | 415,605 | +0.09(+0.78%) |
Dec 22, 2021 | 11.20 | 11.30 | 11.08 | 11.24 | 346,135 | +0.00(+0.00%) |
Dec 21, 2021 | 11.34 | 11.45 | 10.99 | 11.24 | 547,921 | +0.01(+0.09%) |
Dec 20, 2021 | 11.47 | 11.52 | 10.96 | 11.23 | 690,517 | -0.41(-3.52%) |
Dec 17, 2021 | 11.58 | 11.80 | 11.41 | 11.64 | 2,547,288 | +0.06(+0.51%) |
Dec 16, 2021 | 11.63 | 11.84 | 11.50 | 11.58 | 713,817 | +0.12(+1.02%) |
Dec 15, 2021 | 11.29 | 11.50 | 11.20 | 11.46 | 655,773 | +0.17(+1.47%) |
Dec 14, 2021 | 11.39 | 11.63 | 11.26 | 11.29 | 607,244 | -0.13(-1.11%) |
Dec 13, 2021 | 11.24 | 11.57 | 11.20 | 11.42 | 807,516 | +0.19(+1.65%) |
Dec 10, 2021 | 11.10 | 11.25 | 11.07 | 11.24 | 704,560 | +0.22(+2.04%) |
Dec 09, 2021 | 10.88 | 11.11 | 10.88 | 11.01 | 668,821 | +0.02(+0.18%) |
Dec 08, 2021 | 10.67 | 11.09 | 10.67 | 10.99 | 536,305 | +0.36(+3.40%) |
Dec 07, 2021 | 10.68 | 10.80 | 10.57 | 10.63 | 551,955 | +0.06(+0.55%) |
Dec 06, 2021 | 10.16 | 10.68 | 10.16 | 10.57 | 694,170 | +0.45(+4.44%) |
Dec 03, 2021 | 9.986 | 10.18 | 9.849 | 10.12 | 542,657 | +0.11(+1.07%) |
Dec 02, 2021 | 9.634 | 10.04 | 9.634 | 10.02 | 693,755 | +0.39(+4.06%) |