Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.88 | 15.35 | 14.86 | 15.34 | 1,571,237 | +0.55(+3.72%) |
Nov 29, 2022 | 14.95 | 15.09 | 14.48 | 14.79 | 728,940 | -0.19(-1.27%) |
Nov 28, 2022 | 14.86 | 15.29 | 14.75 | 14.98 | 1,451,924 | +0.07(+0.47%) |
Nov 25, 2022 | 14.76 | 14.98 | 14.69 | 14.91 | 549,659 | +0.15(+1.02%) |
Nov 23, 2022 | 14.45 | 14.99 | 14.40 | 14.76 | 1,149,220 | +0.38(+2.64%) |
Nov 22, 2022 | 14.40 | 14.64 | 13.99 | 14.38 | 1,364,657 | +0.04(+0.28%) |
Nov 21, 2022 | 14.60 | 14.77 | 14.29 | 14.34 | 1,161,942 | -0.36(-2.45%) |
Nov 18, 2022 | 13.91 | 14.91 | 13.91 | 14.70 | 2,132,596 | +1.00(+7.30%) |
Nov 17, 2022 | 13.37 | 13.71 | 13.31 | 13.70 | 1,654,410 | +0.29(+2.16%) |
Nov 16, 2022 | 13.50 | 13.56 | 13.32 | 13.41 | 1,092,278 | -0.25(-1.83%) |
Nov 15, 2022 | 13.62 | 13.92 | 13.55 | 13.66 | 1,335,213 | +0.25(+1.86%) |
Nov 14, 2022 | 13.07 | 13.68 | 13.02 | 13.41 | 1,905,936 | +0.35(+2.68%) |
Nov 11, 2022 | 13.53 | 13.63 | 12.90 | 13.06 | 2,067,071 | -0.49(-3.62%) |
Nov 10, 2022 | 13.65 | 13.81 | 13.54 | 13.55 | 1,512,778 | +0.41(+3.12%) |
Nov 09, 2022 | 13.56 | 13.64 | 13.12 | 13.14 | 1,289,508 | -0.58(-4.23%) |
Nov 08, 2022 | 13.54 | 14.02 | 13.48 | 13.72 | 1,496,546 | +0.22(+1.63%) |
Nov 07, 2022 | 14.00 | 14.14 | 13.44 | 13.50 | 2,327,194 | -0.44(-3.12%) |
Nov 04, 2022 | 14.30 | 14.44 | 13.81 | 13.94 | 1,882,513 | -0.12(-0.82%) |
Nov 03, 2022 | 14.09 | 14.30 | 13.99 | 14.05 | 2,678,203 | -0.25(-1.75%) |
Nov 02, 2022 | 13.87 | 14.30 | 2,407,554 | +0.42(+3.03%) | ||
Nov 01, 2022 | 15.60 | 15.80 | 13.62 | 13.88 | 5,646,752 | -1.57(-10.16%) |
Oct 31, 2022 | 15.54 | 15.65 | 15.33 | 15.45 | 2,458,344 | -0.20(-1.28%) |
Oct 28, 2022 | 15.26 | 15.73 | 15.24 | 15.65 | 1,507,695 | +0.32(+2.09%) |
Oct 27, 2022 | 15.43 | 15.56 | 15.18 | 15.33 | 1,474,326 | -0.06(-0.39%) |
Oct 26, 2022 | 15.49 | 15.79 | 15.38 | 15.39 | 1,534,412 | -0.10(-0.65%) |
Oct 25, 2022 | 15.21 | 15.65 | 15.15 | 15.49 | 1,918,846 | +0.35(+2.31%) |
Oct 24, 2022 | 15.00 | 15.24 | 14.66 | 15.14 | 1,252,669 | +0.24(+1.61%) |
Oct 21, 2022 | 14.59 | 14.96 | 14.36 | 14.90 | 1,509,153 | +0.41(+2.83%) |
Oct 20, 2022 | 14.30 | 14.83 | 14.22 | 14.49 | 1,850,081 | +0.04(+0.28%) |
Oct 19, 2022 | 14.38 | 15.02 | 14.30 | 14.45 | 2,864,879 | +0.15(+1.05%) |
Oct 18, 2022 | 14.24 | 14.32 | 14.00 | 14.30 | 1,869,554 | +0.32(+2.29%) |
Oct 17, 2022 | 13.66 | 14.04 | 13.46 | 13.98 | 2,078,074 | +0.51(+3.79%) |
Oct 14, 2022 | 14.00 | 14.15 | 13.37 | 13.47 | 1,971,022 | -0.41(-2.95%) |
Oct 13, 2022 | 13.28 | 13.98 | 13.15 | 13.88 | 2,889,581 | +0.22(+1.61%) |
Oct 12, 2022 | 13.47 | 13.87 | 13.32 | 13.66 | 2,130,161 | +0.26(+1.94%) |
Oct 11, 2022 | 13.39 | 13.48 | 13.04 | 13.40 | 2,407,440 | -0.09(-0.67%) |
Oct 10, 2022 | 13.30 | 13.53 | 13.08 | 13.49 | 3,426,086 | +0.21(+1.58%) |
Oct 07, 2022 | 13.60 | 13.66 | 13.02 | 13.28 | 1,208,420 | -0.47(-3.42%) |
Oct 06, 2022 | 13.15 | 13.79 | 13.10 | 13.75 | 2,733,936 | +0.52(+3.93%) |
Oct 05, 2022 | 13.21 | 13.52 | 13.07 | 13.23 | 2,102,234 | -0.04(-0.30%) |
Oct 04, 2022 | 13.12 | 13.47 | 13.09 | 13.27 | 2,176,012 | +0.31(+2.39%) |
Oct 03, 2022 | 13.30 | 13.31 | 12.73 | 12.96 | 2,119,558 | -0.11(-0.84%) |
Sep 30, 2022 | 12.65 | 13.32 | 12.65 | 13.07 | 2,857,888 | +0.39(+3.08%) |
Sep 29, 2022 | 12.85 | 12.87 | 12.41 | 12.68 | 1,667,732 | -0.32(-2.46%) |
Sep 28, 2022 | 11.97 | 13.08 | 11.40 | 13.00 | 3,599,161 | +1.20(+10.17%) |
Sep 27, 2022 | 11.67 | 12.07 | 11.62 | 11.80 | 2,061,045 | +0.26(+2.25%) |
Sep 26, 2022 | 11.25 | 11.90 | 11.11 | 11.54 | 1,983,583 | +0.47(+4.25%) |
Sep 23, 2022 | 11.34 | 11.37 | 10.96 | 11.07 | 964,596 | -0.39(-3.40%) |
Sep 22, 2022 | 11.68 | 11.75 | 11.31 | 11.46 | 1,037,740 | -0.30(-2.55%) |
Sep 21, 2022 | 11.81 | 12.02 | 11.75 | 11.76 | 1,076,338 | -0.08(-0.68%) |
Sep 20, 2022 | 11.97 | 11.97 | 11.67 | 11.84 | 1,171,871 | -0.13(-1.09%) |
Sep 19, 2022 | 11.81 | 12.02 | 11.69 | 11.97 | 1,403,169 | +0.09(+0.76%) |
Sep 16, 2022 | 11.31 | 12.09 | 11.28 | 11.88 | 3,984,795 | +0.68(+6.07%) |
Sep 15, 2022 | 10.84 | 11.21 | 10.60 | 11.20 | 1,331,483 | +0.29(+2.66%) |
Sep 14, 2022 | 10.84 | 10.91 | 10.70 | 10.91 | 724,022 | +0.11(+1.02%) |
Sep 13, 2022 | 10.85 | 10.93 | 10.79 | 10.80 | 990,653 | -0.26(-2.35%) |
Sep 12, 2022 | 11.07 | 11.19 | 10.95 | 11.06 | 688,003 | +0.06(+0.55%) |
Sep 09, 2022 | 11.18 | 11.32 | 10.99 | 11.00 | 602,317 | -0.04(-0.36%) |
Sep 08, 2022 | 10.96 | 11.07 | 10.87 | 11.04 | 406,827 | +0.04(+0.36%) |
Sep 07, 2022 | 10.89 | 11.03 | 10.82 | 11.00 | 615,943 | +0.14(+1.29%) |
Sep 06, 2022 | 11.00 | 11.02 | 10.69 | 10.86 | 789,471 | -0.14(-1.27%) |
Sep 02, 2022 | 11.05 | 11.12 | 10.87 | 11.00 | 773,533 | +0.03(+0.27%) |
Sep 01, 2022 | 11.14 | 11.15 | 10.81 | 10.97 | 773,023 | -0.29(-2.58%) |
Aug 31, 2022 | 11.06 | 11.33 | 11.05 | 11.26 | 1,667,775 | +0.32(+2.93%) |
Aug 30, 2022 | 11.12 | 11.13 | 10.88 | 10.94 | 675,664 | -0.12(-1.08%) |
Aug 29, 2022 | 11.14 | 11.26 | 11.06 | 11.06 | 359,534 | -0.16(-1.43%) |
Aug 26, 2022 | 11.45 | 11.46 | 11.20 | 11.22 | 462,724 | -0.22(-1.92%) |
Aug 25, 2022 | 11.24 | 11.44 | 11.24 | 11.44 | 603,063 | +0.26(+2.33%) |
Aug 24, 2022 | 11.08 | 11.25 | 11.04 | 11.18 | 383,885 | +0.06(+0.54%) |
Aug 23, 2022 | 11.25 | 11.36 | 11.10 | 11.12 | 522,343 | -0.07(-0.63%) |
Aug 22, 2022 | 11.15 | 11.25 | 11.03 | 11.19 | 510,555 | -0.13(-1.15%) |
Aug 19, 2022 | 11.32 | 11.36 | 11.23 | 11.32 | 607,662 | -0.12(-1.05%) |
Aug 18, 2022 | 11.18 | 11.56 | 11.18 | 11.44 | 983,255 | +0.26(+2.33%) |
Aug 17, 2022 | 11.38 | 11.40 | 11.07 | 11.18 | 392,855 | -0.20(-1.76%) |
Aug 16, 2022 | 11.37 | 11.48 | 11.32 | 11.38 | 485,453 | -0.08(-0.70%) |
Aug 15, 2022 | 11.13 | 11.47 | 11.12 | 11.46 | 560,028 | +0.24(+2.14%) |
Aug 12, 2022 | 11.21 | 11.31 | 11.06 | 11.22 | 603,095 | +0.08(+0.72%) |
Aug 11, 2022 | 11.17 | 11.22 | 11.07 | 11.14 | 691,927 | +0.00(+0.00%) |
Aug 10, 2022 | 11.08 | 11.22 | 11.01 | 11.14 | 820,164 | +0.23(+2.11%) |
Aug 09, 2022 | 11.01 | 11.10 | 10.87 | 10.91 | 564,509 | -0.18(-1.62%) |
Aug 08, 2022 | 11.12 | 11.40 | 11.01 | 11.09 | 734,658 | -0.25(-2.20%) |
Aug 05, 2022 | 11.14 | 11.36 | 11.07 | 11.34 | 1,047,025 | +0.04(+0.35%) |
Aug 04, 2022 | 11.23 | 11.44 | 11.16 | 11.30 | 1,235,912 | +0.16(+1.44%) |
Aug 03, 2022 | 10.90 | 11.22 | 10.69 | 11.14 | 1,389,170 | +0.26(+2.39%) |
Aug 02, 2022 | 11.39 | 11.74 | 10.85 | 10.88 | 1,786,322 | +0.03(+0.28%) |
Aug 01, 2022 | 10.85 | 10.95 | 10.72 | 10.85 | 1,122,221 | -0.07(-0.64%) |
Jul 29, 2022 | 10.85 | 10.97 | 10.68 | 10.92 | 757,911 | +0.10(+0.92%) |
Jul 28, 2022 | 10.56 | 10.84 | 10.47 | 10.82 | 1,778,449 | +0.26(+2.46%) |
Jul 27, 2022 | 10.14 | 10.57 | 10.09 | 10.56 | 754,767 | +0.47(+4.66%) |
Jul 26, 2022 | 10.02 | 10.13 | 10.02 | 10.09 | 406,268 | -0.03(-0.30%) |
Jul 25, 2022 | 10.31 | 10.33 | 9.980 | 10.12 | 780,456 | -0.21(-2.03%) |
Jul 22, 2022 | 10.43 | 10.54 | 10.18 | 10.33 | 956,198 | -0.13(-1.24%) |
Jul 21, 2022 | 10.08 | 10.46 | 9.970 | 10.46 | 1,077,354 | +0.47(+4.70%) |
Jul 20, 2022 | 9.700 | 10.02 | 9.550 | 9.990 | 1,020,391 | +0.30(+3.10%) |
Jul 19, 2022 | 9.400 | 9.795 | 9.400 | 9.690 | 470,463 | +0.40(+4.31%) |
Jul 18, 2022 | 9.490 | 9.490 | 9.275 | 9.290 | 284,690 | -0.16(-1.69%) |
Jul 15, 2022 | 9.370 | 9.490 | 9.150 | 9.450 | 485,085 | +0.26(+2.83%) |
Jul 14, 2022 | 9.040 | 9.210 | 8.920 | 9.190 | 371,021 | +0.03(+0.33%) |
Jul 13, 2022 | 8.830 | 9.160 | 8.785 | 9.160 | 337,933 | +0.23(+2.58%) |
Jul 12, 2022 | 9.070 | 9.150 | 8.895 | 8.930 | 347,743 | -0.15(-1.65%) |
Jul 11, 2022 | 9.070 | 9.140 | 8.985 | 9.080 | 291,549 | -0.07(-0.77%) |
Jul 08, 2022 | 8.890 | 9.275 | 8.890 | 9.150 | 327,426 | +0.19(+2.12%) |
Jul 07, 2022 | 8.760 | 8.970 | 8.600 | 8.960 | 440,169 | +0.30(+3.46%) |
Jul 06, 2022 | 8.590 | 8.710 | 8.450 | 8.660 | 308,155 | +0.04(+0.46%) |
Jul 05, 2022 | 8.400 | 8.640 | 8.290 | 8.620 | 479,844 | +0.02(+0.23%) |
Jul 01, 2022 | 8.600 | 8.680 | 8.400 | 8.600 | 504,616 | -0.07(-0.81%) |
Jun 30, 2022 | 8.430 | 8.705 | 8.430 | 8.670 | 577,548 | +0.09(+1.05%) |
Jun 29, 2022 | 8.640 | 8.680 | 8.430 | 8.580 | 386,068 | -0.02(-0.23%) |
Jun 28, 2022 | 8.800 | 8.850 | 8.600 | 8.600 | 288,200 | -0.17(-1.94%) |
Jun 27, 2022 | 8.750 | 8.890 | 8.710 | 8.770 | 348,126 | +0.09(+1.04%) |
Jun 24, 2022 | 8.500 | 8.800 | 8.480 | 8.680 | 2,549,530 | +0.28(+3.33%) |
Jun 23, 2022 | 8.550 | 8.570 | 8.380 | 8.400 | 536,230 | -0.08(-0.94%) |
Jun 22, 2022 | 8.520 | 8.630 | 8.470 | 8.480 | 571,683 | -0.13(-1.51%) |
Jun 21, 2022 | 8.550 | 8.740 | 8.550 | 8.610 | 564,909 | +0.15(+1.77%) |
Jun 17, 2022 | 8.510 | 8.730 | 8.445 | 8.460 | 1,073,590 | +0.02(+0.24%) |
Jun 16, 2022 | 8.580 | 8.580 | 8.275 | 8.440 | 754,310 | -0.31(-3.54%) |
Jun 15, 2022 | 8.690 | 8.910 | 8.545 | 8.750 | 639,408 | +0.17(+1.98%) |
Jun 14, 2022 | 8.670 | 8.720 | 8.510 | 8.580 | 441,172 | -0.08(-0.92%) |
Jun 13, 2022 | 8.940 | 9.070 | 8.640 | 8.660 | 674,653 | -0.57(-6.18%) |
Jun 10, 2022 | 9.540 | 9.620 | 9.225 | 9.230 | 562,354 | -0.44(-4.55%) |
Jun 09, 2022 | 9.660 | 9.859 | 9.650 | 9.670 | 380,893 | -0.08(-0.82%) |
Jun 08, 2022 | 9.840 | 9.848 | 9.700 | 9.750 | 302,863 | -0.13(-1.32%) |
Jun 07, 2022 | 9.610 | 9.890 | 9.610 | 9.880 | 524,283 | +0.09(+0.92%) |
Jun 06, 2022 | 10.04 | 10.10 | 9.745 | 9.790 | 465,900 | -0.19(-1.90%) |
Jun 03, 2022 | 10.22 | 10.23 | 9.940 | 9.980 | 743,304 | -0.33(-3.20%) |
Jun 02, 2022 | 9.940 | 10.32 | 9.800 | 10.31 | 1,136,527 | +0.37(+3.72%) |
Jun 01, 2022 | 9.740 | 9.980 | 9.680 | 9.940 | 619,931 | +0.31(+3.22%) |
May 31, 2022 | 9.680 | 9.795 | 9.570 | 9.630 | 858,927 | -0.14(-1.43%) |
May 27, 2022 | 9.720 | 9.850 | 9.610 | 9.770 | 334,608 | +0.14(+1.45%) |
May 26, 2022 | 9.360 | 9.770 | 9.280 | 9.630 | 696,037 | +0.30(+3.22%) |
May 25, 2022 | 9.340 | 9.490 | 9.290 | 9.330 | 873,504 | -0.08(-0.85%) |
May 24, 2022 | 9.250 | 9.470 | 9.165 | 9.410 | 500,928 | +0.14(+1.51%) |
May 23, 2022 | 9.330 | 9.330 | 9.090 | 9.270 | 591,114 | -0.03(-0.32%) |
May 20, 2022 | 9.360 | 9.370 | 9.045 | 9.300 | 468,344 | +0.07(+0.76%) |
May 19, 2022 | 9.090 | 9.370 | 8.970 | 9.230 | 600,725 | +0.03(+0.33%) |
May 18, 2022 | 9.090 | 9.490 | 8.950 | 9.200 | 822,688 | -0.10(-1.08%) |
May 17, 2022 | 9.010 | 9.340 | 9.010 | 9.300 | 553,377 | +0.35(+3.91%) |
May 16, 2022 | 9.140 | 9.240 | 8.910 | 8.950 | 480,295 | -0.33(-3.56%) |
May 13, 2022 | 8.940 | 9.350 | 8.940 | 9.280 | 746,372 | +0.45(+5.10%) |
May 12, 2022 | 8.760 | 9.140 | 8.635 | 8.830 | 514,628 | +0.00(+0.00%) |
May 11, 2022 | 8.970 | 9.230 | 8.790 | 8.830 | 411,056 | -0.16(-1.78%) |
May 10, 2022 | 8.850 | 9.060 | 8.725 | 8.990 | 848,339 | +0.19(+2.16%) |
May 09, 2022 | 9.040 | 9.090 | 8.750 | 8.800 | 608,434 | -0.36(-3.93%) |
May 06, 2022 | 9.220 | 9.410 | 9.070 | 9.160 | 579,485 | -0.19(-2.03%) |
May 05, 2022 | 9.570 | 9.610 | 9.245 | 9.350 | 681,448 | -0.42(-4.30%) |
May 04, 2022 | 9.780 | 9.920 | 9.420 | 9.770 | 972,442 | +0.06(+0.62%) |
May 03, 2022 | 9.740 | 9.990 | 9.280 | 9.710 | 1,829,715 | +1.11(+12.91%) |
May 02, 2022 | 8.360 | 8.655 | 8.360 | 8.600 | 936,052 | +0.30(+3.61%) |
Apr 29, 2022 | 8.490 | 8.615 | 8.250 | 8.300 | 778,379 | -0.26(-3.04%) |
Apr 28, 2022 | 8.450 | 8.700 | 8.315 | 8.560 | 671,447 | +0.18(+2.15%) |
Apr 27, 2022 | 8.450 | 8.530 | 8.345 | 8.380 | 529,293 | -0.11(-1.30%) |
Apr 26, 2022 | 8.730 | 8.750 | 8.470 | 8.490 | 503,896 | -0.34(-3.85%) |
Apr 25, 2022 | 8.480 | 8.870 | 8.480 | 8.830 | 540,881 | +0.29(+3.40%) |
Apr 22, 2022 | 8.730 | 8.890 | 8.500 | 8.540 | 523,927 | -0.25(-2.84%) |
Apr 21, 2022 | 9.330 | 9.520 | 8.775 | 8.790 | 755,568 | +0.07(+0.80%) |
Apr 20, 2022 | 8.760 | 8.885 | 8.685 | 8.720 | 497,197 | +0.08(+0.93%) |
Apr 19, 2022 | 8.470 | 8.680 | 8.450 | 8.640 | 522,084 | +0.16(+1.89%) |
Apr 18, 2022 | 8.480 | 8.608 | 8.400 | 8.480 | 515,687 | -0.06(-0.70%) |
Apr 14, 2022 | 8.730 | 8.745 | 8.520 | 8.540 | 575,499 | -0.11(-1.27%) |
Apr 13, 2022 | 8.510 | 8.700 | 8.470 | 8.650 | 437,029 | +0.13(+1.53%) |
Apr 12, 2022 | 8.560 | 8.740 | 8.450 | 8.520 | 485,593 | +0.04(+0.47%) |
Apr 11, 2022 | 8.480 | 8.605 | 8.340 | 8.480 | 690,749 | -0.07(-0.82%) |
Apr 08, 2022 | 8.700 | 8.910 | 8.540 | 8.550 | 539,340 | -0.16(-1.84%) |
Apr 07, 2022 | 8.750 | 8.861 | 8.620 | 8.710 | 678,223 | -0.08(-0.91%) |
Apr 06, 2022 | 8.860 | 8.950 | 8.645 | 8.790 | 644,773 | -0.21(-2.33%) |
Apr 05, 2022 | 9.310 | 9.340 | 8.990 | 9.000 | 477,841 | -0.31(-3.33%) |
Apr 04, 2022 | 9.340 | 9.390 | 9.110 | 9.310 | 592,694 | -0.03(-0.32%) |
Apr 01, 2022 | 9.340 | 9.450 | 9.175 | 9.340 | 608,330 | +0.05(+0.54%) |
Mar 31, 2022 | 9.320 | 9.450 | 9.220 | 9.290 | 1,648,022 | -0.03(-0.32%) |
Mar 30, 2022 | 9.520 | 9.530 | 9.310 | 9.320 | 390,222 | -0.21(-2.20%) |
Mar 29, 2022 | 9.400 | 9.640 | 9.330 | 9.530 | 529,469 | +0.24(+2.58%) |
Mar 28, 2022 | 9.290 | 9.310 | 9.160 | 9.290 | 368,026 | -0.03(-0.32%) |
Mar 25, 2022 | 9.430 | 9.490 | 9.270 | 9.320 | 449,456 | -0.21(-2.20%) |
Mar 24, 2022 | 9.510 | 9.540 | 9.340 | 9.530 | 491,354 | +0.12(+1.28%) |
Mar 23, 2022 | 9.530 | 9.560 | 9.400 | 9.410 | 335,926 | -0.22(-2.28%) |
Mar 22, 2022 | 9.520 | 9.710 | 9.510 | 9.630 | 418,607 | +0.14(+1.48%) |
Mar 21, 2022 | 9.610 | 9.690 | 9.370 | 9.490 | 363,026 | -0.12(-1.25%) |
Mar 18, 2022 | 9.410 | 9.640 | 9.340 | 9.610 | 1,113,441 | +0.23(+2.45%) |
Mar 17, 2022 | 9.160 | 9.440 | 9.135 | 9.380 | 528,493 | +0.20(+2.18%) |
Mar 16, 2022 | 9.000 | 9.250 | 8.980 | 9.180 | 659,859 | +0.27(+3.03%) |
Mar 15, 2022 | 8.720 | 8.940 | 8.720 | 8.910 | 469,772 | +0.19(+2.18%) |
Mar 14, 2022 | 8.850 | 8.970 | 8.675 | 8.720 | 422,723 | -0.15(-1.69%) |
Mar 11, 2022 | 9.140 | 9.230 | 8.850 | 8.870 | 346,025 | -0.17(-1.88%) |
Mar 10, 2022 | 8.960 | 9.060 | 8.910 | 9.040 | 261,563 | -0.09(-0.99%) |
Mar 09, 2022 | 9.230 | 9.250 | 8.970 | 9.130 | 409,914 | +0.35(+3.99%) |
Mar 08, 2022 | 8.720 | 8.945 | 8.655 | 8.780 | 549,864 | +0.10(+1.15%) |
Mar 07, 2022 | 8.930 | 8.930 | 8.660 | 8.680 | 675,420 | -0.25(-2.80%) |
Mar 04, 2022 | 9.070 | 9.100 | 8.885 | 8.930 | 574,796 | -0.26(-2.83%) |
Mar 03, 2022 | 9.290 | 9.290 | 9.080 | 9.190 | 940,866 | -0.07(-0.76%) |
Mar 02, 2022 | 9.030 | 9.280 | 9.030 | 9.260 | 611,497 | +0.23(+2.55%) |
Mar 01, 2022 | 9.190 | 9.350 | 8.950 | 9.030 | 741,270 | -0.28(-3.01%) |
Feb 28, 2022 | 9.250 | 9.365 | 9.190 | 9.310 | 681,686 | +0.00(+0.00%) |
Feb 25, 2022 | 9.190 | 9.345 | 9.160 | 9.310 | 659,645 | +0.12(+1.31%) |
Feb 24, 2022 | 8.520 | 9.205 | 8.440 | 9.190 | 702,301 | +0.38(+4.31%) |
Feb 23, 2022 | 9.100 | 9.180 | 8.810 | 8.810 | 423,935 | -0.22(-2.44%) |
Feb 22, 2022 | 9.180 | 9.285 | 9.000 | 9.030 | 688,253 | -0.25(-2.69%) |
Feb 18, 2022 | 9.280 | 0 | -0.12(-1.28%) | |||
Feb 17, 2022 | 9.250 | 9.540 | 9.250 | 9.400 | 623,737 | -0.10(-1.05%) |
Feb 16, 2022 | 9.360 | 9.560 | 9.275 | 9.500 | 1,025,139 | +0.07(+0.74%) |
Feb 15, 2022 | 9.190 | 9.465 | 9.190 | 9.430 | 523,354 | +0.32(+3.51%) |
Feb 14, 2022 | 9.150 | 9.250 | 9.020 | 9.110 | 554,923 | -0.05(-0.55%) |
Feb 11, 2022 | 9.330 | 9.410 | 9.080 | 9.160 | 629,141 | -0.18(-1.93%) |
Feb 10, 2022 | 9.150 | 9.615 | 9.120 | 9.340 | 1,060,090 | +0.03(+0.32%) |
Feb 09, 2022 | 9.320 | 9.380 | 9.250 | 9.310 | 950,745 | +0.04(+0.43%) |
Feb 08, 2022 | 9.100 | 9.390 | 9.100 | 9.270 | 893,219 | +0.19(+2.09%) |
Feb 07, 2022 | 9.350 | 9.420 | 9.040 | 9.080 | 942,089 | -0.31(-3.30%) |
Feb 04, 2022 | 9.260 | 9.600 | 9.200 | 9.390 | 2,019,194 | +0.54(+6.10%) |
Feb 03, 2022 | 8.810 | 8.850 | 1,174,458 | -0.20(-2.21%) | ||
Feb 02, 2022 | 9.260 | 9.305 | 8.820 | 9.050 | 1,969,897 | -0.17(-1.84%) |
Feb 01, 2022 | 9.800 | 9.900 | 9.110 | 9.220 | 6,570,450 | -1.54(-14.31%) |
Jan 31, 2022 | 10.36 | 10.77 | 10.76 | 1,923,085 | +0.43(+4.16%) | |
Jan 28, 2022 | 10.11 | 10.38 | 9.900 | 10.33 | 1,042,508 | +0.22(+2.18%) |
Jan 27, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 828,464 | -0.21(-2.03%) |
Jan 26, 2022 | 10.52 | 10.65 | 10.23 | 10.32 | 673,191 | -0.03(-0.29%) |
Jan 25, 2022 | 10.54 | 10.58 | 10.23 | 10.35 | 777,583 | -0.38(-3.54%) |
Jan 24, 2022 | 10.14 | 10.76 | 10.14 | 10.73 | 1,308,937 | +0.33(+3.17%) |
Jan 21, 2022 | 10.50 | 10.78 | 10.40 | 10.40 | 739,934 | -0.20(-1.89%) |
Jan 20, 2022 | 10.84 | 11.02 | 10.59 | 10.60 | 370,712 | -0.17(-1.58%) |
Jan 19, 2022 | 10.90 | 10.97 | 10.72 | 10.77 | 423,941 | -0.07(-0.65%) |
Jan 18, 2022 | 11.22 | 11.41 | 10.82 | 10.84 | 566,236 | -0.60(-5.24%) |
Jan 14, 2022 | 11.44 | 0 | +0.09(+0.79%) | |||
Jan 13, 2022 | 11.50 | 11.60 | 11.33 | 11.35 | 377,970 | -0.06(-0.53%) |
Jan 12, 2022 | 11.64 | 11.64 | 11.37 | 11.41 | 499,766 | -0.09(-0.78%) |
Jan 11, 2022 | 11.54 | 11.54 | 11.17 | 11.50 | 435,606 | +0.16(+1.41%) |
Jan 10, 2022 | 11.07 | 11.41 | 10.96 | 11.34 | 612,465 | +0.14(+1.25%) |
Jan 07, 2022 | 11.59 | 11.62 | 11.18 | 11.20 | 677,433 | -0.36(-3.11%) |
Jan 06, 2022 | 11.59 | 11.67 | 11.29 | 11.56 | 659,971 | +0.00(+0.00%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.52 | 11.56 | 1,025,555 | -0.61(-5.01%) |
Jan 04, 2022 | 12.02 | 12.22 | 11.89 | 12.17 | 1,017,421 | +0.15(+1.25%) |
Jan 03, 2022 | 11.81 | 12.07 | 11.81 | 12.02 | 1,075,335 | +0.26(+2.21%) |
Dec 31, 2021 | 11.74 | 12.02 | 11.74 | 11.76 | 1,053,854 | -0.01(-0.08%) |
Dec 30, 2021 | 11.92 | 11.97 | 11.76 | 11.77 | 364,673 | -0.14(-1.18%) |
Dec 29, 2021 | 11.89 | 12.03 | 11.79 | 11.91 | 518,555 | +0.02(+0.17%) |
Dec 28, 2021 | 12.14 | 12.14 | 11.84 | 11.89 | 486,041 | -0.21(-1.74%) |
Dec 27, 2021 | 11.76 | 12.22 | 11.73 | 12.10 | 986,524 | +0.41(+3.51%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.49 | 11.69 | 573,972 | +0.24(+2.10%) |
Dec 22, 2021 | 11.11 | 11.45 | 11.03 | 11.45 | 626,369 | +0.41(+3.71%) |
Dec 21, 2021 | 10.82 | 11.11 | 10.82 | 11.04 | 547,972 | +0.26(+2.41%) |
Dec 20, 2021 | 10.71 | 10.88 | 10.60 | 10.78 | 671,123 | -0.09(-0.83%) |
Dec 17, 2021 | 10.70 | 11.01 | 10.56 | 10.87 | 2,711,551 | +0.06(+0.56%) |
Dec 16, 2021 | 11.04 | 11.18 | 10.67 | 10.81 | 1,190,483 | -0.21(-1.91%) |
Dec 15, 2021 | 10.65 | 11.02 | 10.58 | 11.02 | 755,112 | +0.39(+3.65%) |
Dec 14, 2021 | 10.62 | 10.98 | 10.47 | 10.63 | 553,626 | -0.07(-0.64%) |
Dec 13, 2021 | 10.80 | 10.84 | 10.60 | 10.70 | 462,190 | -0.11(-1.02%) |
Dec 10, 2021 | 11.00 | 11.07 | 10.68 | 10.81 | 441,277 | -0.02(-0.18%) |
Dec 09, 2021 | 10.78 | 11.12 | 10.78 | 10.83 | 603,577 | +0.06(+0.56%) |
Dec 08, 2021 | 10.84 | 10.86 | 10.65 | 10.77 | 367,980 | +0.02(+0.20%) |
Dec 07, 2021 | 10.84 | 11.04 | 10.65 | 10.75 | 1,149,215 | +0.15(+1.41%) |
Dec 06, 2021 | 10.58 | 10.82 | 10.25 | 10.60 | 832,680 | +0.00(+0.00%) |
Dec 03, 2021 | 10.76 | 10.88 | 10.58 | 10.60 | 951,465 | -0.14(-1.30%) |
Dec 02, 2021 | 10.52 | 10.99 | 10.40 | 10.74 | 998,832 | +0.21(+1.99%) |