Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.223 | 9.383 | 8.855 | 9.243 | 8,685,217 | +0.25(+2.77%) |
Nov 29, 2022 | 8.895 | 9.154 | 8.885 | 8.995 | 4,881,244 | +0.30(+3.43%) |
Nov 28, 2022 | 9.333 | 9.373 | 8.666 | 8.696 | 5,799,206 | -0.74(-7.81%) |
Nov 25, 2022 | 9.462 | 9.557 | 9.368 | 9.432 | 1,903,496 | -0.14(-1.46%) |
Nov 23, 2022 | 9.373 | 9.601 | 9.203 | 9.572 | 5,754,540 | +0.16(+1.69%) |
Nov 22, 2022 | 9.184 | 9.502 | 9.154 | 9.412 | 5,563,619 | +0.34(+3.73%) |
Nov 21, 2022 | 8.945 | 9.094 | 8.761 | 9.074 | 4,092,955 | +0.05(+0.51%) |
Nov 18, 2022 | 8.998 | 9.088 | 8.869 | 9.028 | 3,762,970 | +0.04(+0.44%) |
Nov 17, 2022 | 8.859 | 9.063 | 8.670 | 8.988 | 4,046,186 | -0.13(-1.42%) |
Nov 16, 2022 | 9.128 | 9.237 | 8.998 | 9.118 | 5,586,945 | -0.03(-0.33%) |
Nov 15, 2022 | 9.734 | 9.754 | 9.038 | 9.148 | 8,835,277 | -0.51(-5.25%) |
Nov 14, 2022 | 9.317 | 9.744 | 9.317 | 9.655 | 8,347,624 | +0.23(+2.43%) |
Nov 11, 2022 | 9.505 | 9.555 | 9.189 | 9.426 | 8,469,953 | -0.08(-0.84%) |
Nov 10, 2022 | 9.595 | 9.684 | 9.237 | 9.505 | 10,148,407 | +0.60(+6.70%) |
Nov 09, 2022 | 9.217 | 9.575 | 8.819 | 8.909 | 7,932,828 | -0.45(-4.78%) |
Nov 08, 2022 | 8.998 | 9.555 | 8.879 | 9.356 | 13,956,955 | +0.38(+4.21%) |
Nov 07, 2022 | 8.979 | 9.247 | 8.809 | 8.979 | 8,617,130 | +0.07(+0.78%) |
Nov 04, 2022 | 8.571 | 8.929 | 8.461 | 8.909 | 11,128,696 | +0.87(+10.89%) |
Nov 03, 2022 | 7.885 | 8.172 | 7.780 | 8.034 | 5,900,342 | +0.03(+0.37%) |
Nov 02, 2022 | 8.690 | 7.964 | 8.004 | 8,809,810 | -0.64(-7.36%) | |
Nov 01, 2022 | 8.780 | 9.063 | 8.551 | 8.640 | 6,516,127 | +0.26(+3.08%) |
Oct 31, 2022 | 8.163 | 8.432 | 8.113 | 8.382 | 5,840,564 | +0.03(+0.36%) |
Oct 28, 2022 | 8.263 | 8.362 | 8.067 | 8.352 | 4,315,301 | -0.07(-0.83%) |
Oct 27, 2022 | 8.591 | 8.735 | 8.372 | 8.422 | 6,391,185 | -0.22(-2.53%) |
Oct 26, 2022 | 8.501 | 8.844 | 8.461 | 8.640 | 7,368,341 | +0.31(+3.70%) |
Oct 25, 2022 | 8.253 | 8.471 | 8.223 | 8.332 | 6,455,095 | +0.06(+0.72%) |
Oct 24, 2022 | 8.292 | 8.342 | 8.044 | 8.273 | 5,787,895 | -0.13(-1.54%) |
Oct 21, 2022 | 7.785 | 8.427 | 7.726 | 8.402 | 9,611,673 | +0.61(+7.78%) |
Oct 20, 2022 | 7.427 | 7.994 | 7.368 | 7.795 | 8,725,142 | +0.41(+5.52%) |
Oct 19, 2022 | 7.656 | 7.656 | 7.358 | 7.388 | 7,403,167 | -0.46(-5.83%) |
Oct 18, 2022 | 7.944 | 7.984 | 7.626 | 7.845 | 7,308,824 | +0.09(+1.15%) |
Oct 17, 2022 | 7.865 | 8.143 | 7.686 | 7.756 | 6,962,389 | +0.20(+2.63%) |
Oct 14, 2022 | 8.064 | 8.084 | 7.517 | 7.557 | 8,558,675 | -0.59(-7.20%) |
Oct 13, 2022 | 7.964 | 8.193 | 7.606 | 8.143 | 9,594,094 | -0.26(-3.08%) |
Oct 12, 2022 | 8.153 | 8.422 | 7.979 | 8.402 | 7,837,330 | +0.28(+3.43%) |
Oct 11, 2022 | 8.104 | 8.447 | 7.974 | 8.123 | 8,300,277 | -0.03(-0.37%) |
Oct 10, 2022 | 8.014 | 8.263 | 7.855 | 8.153 | 5,445,779 | -0.03(-0.36%) |
Oct 07, 2022 | 8.660 | 8.750 | 8.173 | 8.183 | 8,697,478 | -0.76(-8.45%) |
Oct 06, 2022 | 8.611 | 8.974 | 8.541 | 8.939 | 9,536,331 | +0.29(+3.33%) |
Oct 05, 2022 | 8.342 | 8.670 | 8.173 | 8.650 | 9,331,752 | -0.02(-0.23%) |
Oct 04, 2022 | 8.531 | 8.889 | 8.412 | 8.670 | 12,582,209 | +0.33(+3.93%) |
Oct 03, 2022 | 7.954 | 8.411 | 7.895 | 8.342 | 12,367,990 | +0.77(+10.10%) |
Sep 30, 2022 | 7.169 | 7.736 | 7.129 | 7.577 | 8,481,681 | +0.37(+5.10%) |
Sep 29, 2022 | 7.079 | 7.234 | 6.914 | 7.209 | 6,912,717 | -0.01(-0.14%) |
Sep 28, 2022 | 6.712 | 7.229 | 6.692 | 7.219 | 10,576,431 | +0.68(+10.33%) |
Sep 27, 2022 | 6.702 | 6.791 | 6.528 | 6.542 | 6,534,851 | +0.04(+0.61%) |
Sep 26, 2022 | 6.662 | 6.801 | 6.403 | 6.503 | 9,572,780 | -0.19(-2.82%) |
Sep 23, 2022 | 6.970 | 7.050 | 6.582 | 6.692 | 9,397,488 | -0.61(-8.31%) |
Sep 22, 2022 | 7.636 | 7.767 | 7.268 | 7.298 | 5,967,327 | -0.27(-3.55%) |
Sep 21, 2022 | 7.606 | 7.853 | 7.388 | 7.567 | 9,023,944 | +0.05(+0.66%) |
Sep 20, 2022 | 7.696 | 7.696 | 7.417 | 7.517 | 8,664,590 | -0.33(-4.18%) |
Sep 19, 2022 | 7.537 | 7.855 | 7.417 | 7.845 | 5,685,077 | +0.22(+2.87%) |
Sep 16, 2022 | 7.477 | 7.845 | 7.363 | 7.626 | 9,271,339 | -0.04(-0.52%) |
Sep 15, 2022 | 7.775 | 7.999 | 7.549 | 7.666 | 7,313,348 | -0.21(-2.65%) |
Sep 14, 2022 | 8.024 | 8.064 | 7.840 | 7.875 | 5,571,016 | +0.00(+0.00%) |
Sep 13, 2022 | 8.024 | 8.228 | 7.865 | 7.875 | 6,770,055 | -0.55(-6.49%) |
Sep 12, 2022 | 8.332 | 8.645 | 8.283 | 8.422 | 8,154,030 | +0.43(+5.35%) |
Sep 09, 2022 | 7.915 | 8.004 | 7.746 | 7.994 | 5,038,312 | +0.25(+3.21%) |
Sep 08, 2022 | 7.497 | 7.756 | 7.467 | 7.746 | 6,042,290 | +0.15(+1.96%) |
Sep 07, 2022 | 7.099 | 7.601 | 7.000 | 7.596 | 6,249,680 | +0.49(+6.85%) |
Sep 06, 2022 | 7.358 | 7.507 | 7.109 | 7.109 | 5,997,995 | -0.17(-2.32%) |
Sep 02, 2022 | 7.199 | 7.427 | 7.030 | 7.278 | 5,601,744 | +0.32(+4.57%) |
Sep 01, 2022 | 7.109 | 7.124 | 6.900 | 6.960 | 6,028,024 | -0.28(-3.85%) |
Aug 31, 2022 | 7.229 | 7.417 | 7.149 | 7.238 | 4,258,512 | -0.01(-0.14%) |
Aug 30, 2022 | 7.487 | 7.537 | 7.219 | 7.248 | 4,734,874 | -0.24(-3.19%) |
Aug 29, 2022 | 7.427 | 7.741 | 7.393 | 7.487 | 3,503,942 | -0.07(-0.92%) |
Aug 26, 2022 | 7.974 | 8.053 | 7.470 | 7.557 | 5,504,819 | -0.40(-5.00%) |
Aug 25, 2022 | 8.044 | 8.113 | 7.885 | 7.954 | 3,029,795 | +0.01(+0.13%) |
Aug 24, 2022 | 7.616 | 7.954 | 7.517 | 7.944 | 4,303,231 | +0.30(+3.90%) |
Aug 23, 2022 | 7.318 | 7.805 | 7.318 | 7.646 | 6,421,219 | +0.35(+4.77%) |
Aug 22, 2022 | 7.219 | 7.363 | 7.149 | 7.298 | 4,641,536 | -0.10(-1.34%) |
Aug 19, 2022 | 7.547 | 7.586 | 7.378 | 7.398 | 4,137,024 | -0.31(-4.00%) |
Aug 18, 2022 | 7.716 | 7.845 | 7.656 | 7.706 | 4,431,530 | +0.07(+0.91%) |
Aug 17, 2022 | 7.954 | 7.954 | 7.586 | 7.636 | 5,647,531 | -0.41(-5.07%) |
Aug 16, 2022 | 8.004 | 8.128 | 7.925 | 8.044 | 3,328,247 | -0.04(-0.49%) |
Aug 15, 2022 | 7.964 | 8.133 | 7.805 | 8.084 | 5,176,371 | -0.23(-2.80%) |
Aug 12, 2022 | 8.177 | 8.416 | 8.108 | 8.316 | 6,768,905 | +0.24(+2.95%) |
Aug 11, 2022 | 8.416 | 8.515 | 8.068 | 8.078 | 5,585,577 | -0.32(-3.79%) |
Aug 10, 2022 | 8.425 | 8.555 | 8.227 | 8.396 | 4,546,152 | +0.16(+1.93%) |
Aug 09, 2022 | 8.386 | 8.425 | 8.028 | 8.237 | 3,537,235 | -0.13(-1.54%) |
Aug 08, 2022 | 8.227 | 8.465 | 8.197 | 8.366 | 6,134,338 | +0.37(+4.60%) |
Aug 05, 2022 | 7.641 | 7.998 | 7.452 | 7.998 | 6,206,049 | +0.00(+0.00%) |
Aug 04, 2022 | 7.452 | 8.197 | 7.367 | 7.998 | 7,678,360 | +0.68(+9.23%) |
Aug 03, 2022 | 7.531 | 7.551 | 7.203 | 7.323 | 6,733,564 | -0.22(-2.90%) |
Aug 02, 2022 | 7.631 | 7.839 | 7.511 | 7.541 | 5,145,262 | -0.13(-1.68%) |
Aug 01, 2022 | 7.660 | 7.720 | 7.462 | 7.670 | 4,434,384 | +0.06(+0.78%) |
Jul 29, 2022 | 7.492 | 7.670 | 7.253 | 7.611 | 5,708,506 | +0.19(+2.54%) |
Jul 28, 2022 | 7.412 | 7.492 | 7.109 | 7.422 | 8,258,468 | +0.34(+4.77%) |
Jul 27, 2022 | 6.647 | 7.104 | 6.607 | 7.084 | 7,548,881 | +0.45(+6.74%) |
Jul 26, 2022 | 6.508 | 6.702 | 6.466 | 6.637 | 5,046,546 | +0.14(+2.14%) |
Jul 25, 2022 | 6.587 | 6.627 | 6.269 | 6.498 | 8,082,879 | -0.11(-1.65%) |
Jul 22, 2022 | 6.756 | 7.184 | 6.587 | 6.607 | 8,037,511 | -0.12(-1.77%) |
Jul 21, 2022 | 6.975 | 6.975 | 6.617 | 6.726 | 11,167,243 | -0.26(-3.70%) |
Jul 20, 2022 | 7.164 | 7.333 | 6.968 | 6.985 | 4,240,980 | -0.11(-1.54%) |
Jul 19, 2022 | 7.074 | 7.233 | 7.005 | 7.094 | 5,701,770 | +0.07(+0.99%) |
Jul 18, 2022 | 7.044 | 7.213 | 7.005 | 7.025 | 3,931,881 | +0.18(+2.61%) |
Jul 15, 2022 | 6.975 | 7.032 | 6.597 | 6.846 | 5,982,946 | +0.00(+0.00%) |
Jul 14, 2022 | 6.637 | 6.856 | 6.428 | 6.846 | 10,026,931 | -0.27(-3.77%) |
Jul 13, 2022 | 6.647 | 7.293 | 6.647 | 7.114 | 8,266,330 | +0.35(+5.14%) |
Jul 12, 2022 | 6.806 | 6.975 | 6.597 | 6.766 | 7,844,043 | -0.10(-1.45%) |
Jul 11, 2022 | 6.885 | 7.074 | 6.826 | 6.866 | 4,528,705 | -0.16(-2.26%) |
Jul 08, 2022 | 7.154 | 7.253 | 6.866 | 7.025 | 4,583,150 | -0.07(-0.98%) |
Jul 07, 2022 | 6.876 | 7.293 | 6.876 | 7.094 | 6,124,024 | +0.29(+4.23%) |
Jul 06, 2022 | 6.866 | 6.885 | 6.553 | 6.806 | 5,711,534 | -0.01(-0.15%) |
Jul 05, 2022 | 7.064 | 7.114 | 6.508 | 6.816 | 9,390,960 | -0.57(-7.67%) |
Jul 01, 2022 | 6.965 | 7.497 | 6.885 | 7.382 | 5,783,533 | +0.25(+3.48%) |
Jun 30, 2022 | 7.422 | 7.492 | 7.015 | 7.134 | 6,187,966 | -0.36(-4.77%) |
Jun 29, 2022 | 7.750 | 7.818 | 7.347 | 7.492 | 5,077,609 | -0.18(-2.33%) |
Jun 28, 2022 | 8.048 | 8.117 | 7.576 | 7.670 | 4,756,280 | -0.37(-4.57%) |
Jun 27, 2022 | 8.068 | 8.147 | 7.889 | 8.038 | 4,379,216 | +0.08(+1.00%) |
Jun 24, 2022 | 7.521 | 8.003 | 7.492 | 7.959 | 4,620,082 | +0.43(+5.67%) |
Jun 23, 2022 | 7.730 | 7.859 | 7.362 | 7.531 | 6,618,650 | -0.24(-3.07%) |
Jun 22, 2022 | 7.939 | 8.117 | 7.760 | 7.770 | 3,336,433 | -0.26(-3.22%) |
Jun 21, 2022 | 7.889 | 8.304 | 7.829 | 8.028 | 4,240,052 | +0.16(+2.02%) |
Jun 17, 2022 | 7.859 | 7.924 | 7.660 | 7.869 | 6,825,519 | -0.10(-1.25%) |
Jun 16, 2022 | 7.750 | 8.088 | 7.601 | 7.968 | 6,233,869 | +0.04(+0.50%) |
Jun 15, 2022 | 7.879 | 8.117 | 7.621 | 7.929 | 8,302,518 | +0.27(+3.50%) |
Jun 14, 2022 | 7.949 | 7.959 | 7.521 | 7.660 | 5,094,184 | -0.23(-2.90%) |
Jun 13, 2022 | 8.376 | 8.445 | 7.879 | 7.889 | 8,600,190 | -0.96(-10.89%) |
Jun 10, 2022 | 8.048 | 8.892 | 7.978 | 8.853 | 8,070,460 | +0.55(+6.58%) |
Jun 09, 2022 | 8.674 | 8.674 | 8.286 | 8.306 | 5,576,253 | -0.42(-4.78%) |
Jun 08, 2022 | 8.634 | 8.843 | 8.508 | 8.724 | 3,086,683 | +0.02(+0.23%) |
Jun 07, 2022 | 8.614 | 8.773 | 8.495 | 8.704 | 4,493,806 | +0.00(+0.00%) |
Jun 06, 2022 | 9.091 | 9.220 | 8.614 | 8.704 | 5,827,500 | -0.09(-1.02%) |
Jun 03, 2022 | 8.902 | 9.012 | 8.699 | 8.793 | 6,192,525 | -0.24(-2.64%) |
Jun 02, 2022 | 8.326 | 9.111 | 8.326 | 9.032 | 7,984,610 | +0.85(+10.45%) |
Jun 01, 2022 | 8.058 | 8.406 | 8.038 | 8.177 | 6,679,000 | +0.26(+3.26%) |
May 31, 2022 | 8.296 | 8.455 | 7.849 | 7.919 | 6,454,764 | -0.42(-5.01%) |
May 27, 2022 | 8.435 | 8.505 | 8.242 | 8.336 | 4,538,940 | +0.08(+0.96%) |
May 26, 2022 | 8.058 | 8.271 | 8.018 | 8.257 | 5,199,067 | +0.15(+1.84%) |
May 25, 2022 | 7.988 | 8.142 | 7.909 | 8.108 | 4,726,411 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.331 | 7.949 | 8.187 | 6,240,359 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.459 | 8.072 | 8.191 | 4,899,426 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.439 | 8.042 | 8.241 | 6,250,003 | -0.04(-0.48%) |
May 19, 2022 | 8.042 | 8.499 | 7.963 | 8.280 | 9,201,197 | +0.51(+6.51%) |
May 18, 2022 | 8.161 | 8.186 | 7.774 | 7.774 | 5,930,309 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,586,173 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.072 | 7,176,944 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.357 | 8.112 | 7,884,325 | +0.73(+9.96%) |
May 12, 2022 | 8.042 | 8.042 | 7.183 | 7.377 | 14,209,162 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.770 | 8.112 | 8.171 | 9,206,966 | -0.12(-1.44%) |
May 10, 2022 | 8.757 | 8.777 | 8.102 | 8.290 | 7,415,921 | -0.18(-2.11%) |
May 09, 2022 | 9.124 | 9.164 | 8.439 | 8.469 | 9,795,463 | -0.94(-10.02%) |
May 06, 2022 | 9.750 | 9.819 | 9.353 | 9.412 | 6,738,026 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.660 | 9.809 | 6,722,438 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,624 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.41 | 10.05 | 10.33 | 4,738,139 | +0.23(+2.26%) |
May 02, 2022 | 9.938 | 10.10 | 9.730 | 10.10 | 6,722,468 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,951 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,532 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,466 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.52 | 10.53 | 4,335,592 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,969 | -0.58(-4.96%) |
Apr 22, 2022 | 11.91 | 12.19 | 11.52 | 11.62 | 5,905,056 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,244,397 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,815 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,699,660 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,467,546 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,990 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,880,112 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.33 | 13.58 | 6,453,401 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,714 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,791 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,955 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,474 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,477,168 | -0.60(-4.43%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,520 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,449 | +0.42(+3.19%) |
Mar 31, 2022 | 13.27 | 13.50 | 13.03 | 13.07 | 4,163,534 | -0.20(-1.50%) |
Mar 30, 2022 | 13.32 | 13.67 | 13.15 | 13.26 | 4,155,393 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.31 | 12.46 | 13.26 | 5,790,767 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.26 | 6,073,974 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,829 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,627 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,704 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,160,313 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,798 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,239,110 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.55 | 13.84 | 7,045,750 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,769,233 | +0.19(+1.43%) |
Mar 15, 2022 | 12.27 | 13.52 | 12.17 | 13.20 | 7,700,962 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,933,399 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.94 | 13.29 | 8,406,516 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.59 | 10,499,065 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.22 | 12.68 | 8,155,469 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,345,752 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,998,832 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.28 | 11.77 | 12.13 | 9,472,294 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,907,118 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,968 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,513,305 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.96 | 11.15 | 5,190,301 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,567,170 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.97 | 11.27 | 10,557,445 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,509 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,168,097 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,982,082 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,394,296 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,449 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,478 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,313,427 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,299,015 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,647 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,129,136 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.933 | 10.46 | 4,274,325 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.615 | 9.804 | 3,277,855 | +0.04(+0.41%) |
Feb 03, 2022 | 9.814 | 9.977 | 9.764 | 4,637,577 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.992 | 10.00 | 4,450,034 | -0.24(-2.33%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,236,227 | +0.16(+1.57%) |
Jan 31, 2022 | 9.595 | 10.09 | 10.08 | 4,367,584 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.387 | 9.496 | 9.217 | 9.466 | 5,013,414 | -0.01(-0.10%) |
Jan 27, 2022 | 9.863 | 10.01 | 9.466 | 9.476 | 7,913,598 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,965,296 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,953 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.749 | 10.35 | 9,813,001 | -0.56(-5.09%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,949,427 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,646,059 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,595,524 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,610 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.93%) | |||
Jan 13, 2022 | 11.02 | 11.18 | 10.81 | 10.83 | 2,828,197 | -0.23(-2.06%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,373 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,546 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.01 | 10.34 | 3,203,316 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,767,121 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,135,326 | -0.37(-3.48%) |
Jan 05, 2022 | 10.99 | 11.29 | 10.51 | 10.55 | 5,214,158 | -0.33(-3.01%) |
Jan 04, 2022 | 10.95 | 11.12 | 10.74 | 10.88 | 3,766,909 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,776 | -0.19(-1.71%) |
Dec 31, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 2,922,971 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.95 | 3,752,188 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,676 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,987 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,493,058 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,547 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.94 | 11.30 | 2,737,645 | +0.24(+2.15%) |
Dec 21, 2021 | 10.94 | 11.16 | 10.85 | 11.06 | 3,804,220 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,634 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.01 | 10.65 | 10.77 | 6,887,917 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,894 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.785 | 10.27 | 6,084,922 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,531 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,464 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.95 | 10.60 | 10.63 | 3,747,654 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,553 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,918 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,988 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.96 | 10.38 | 10.93 | 4,042,037 | +0.16(+1.47%) |
Dec 03, 2021 | 10.94 | 11.00 | 10.54 | 10.77 | 5,413,267 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.96 | 5,748,789 | -0.12(-1.07%) |