Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.91 | 11.00 | 10.56 | 10.74 | 411,519 | -0.24(-2.19%) |
Dec 29, 2022 | 10.18 | 11.01 | 10.11 | 10.98 | 623,066 | +0.87(+8.61%) |
Dec 28, 2022 | 9.780 | 10.20 | 9.520 | 10.11 | 373,433 | +0.30(+3.06%) |
Dec 27, 2022 | 10.25 | 10.28 | 9.750 | 9.810 | 557,481 | -0.49(-4.76%) |
Dec 23, 2022 | 11.04 | 11.20 | 10.20 | 10.30 | 467,443 | -0.78(-7.04%) |
Dec 22, 2022 | 11.19 | 11.29 | 10.87 | 11.08 | 621,359 | -0.22(-1.95%) |
Dec 21, 2022 | 11.27 | 11.47 | 11.24 | 11.30 | 255,922 | +0.01(+0.09%) |
Dec 20, 2022 | 11.19 | 11.42 | 11.14 | 11.29 | 294,214 | +0.05(+0.44%) |
Dec 19, 2022 | 11.46 | 11.46 | 11.10 | 11.24 | 307,991 | -0.14(-1.23%) |
Dec 16, 2022 | 11.04 | 11.43 | 10.95 | 11.38 | 872,054 | +0.21(+1.88%) |
Dec 15, 2022 | 11.48 | 11.49 | 11.02 | 11.17 | 382,589 | -0.52(-4.45%) |
Dec 14, 2022 | 11.57 | 11.74 | 11.38 | 11.69 | 237,607 | +0.13(+1.12%) |
Dec 13, 2022 | 11.82 | 11.87 | 11.38 | 11.56 | 448,419 | +0.22(+1.94%) |
Dec 12, 2022 | 11.19 | 11.50 | 11.03 | 11.34 | 337,992 | +0.10(+0.89%) |
Dec 09, 2022 | 12.12 | 12.22 | 11.19 | 11.24 | 340,769 | -0.99(-8.09%) |
Dec 08, 2022 | 12.57 | 12.65 | 12.03 | 12.23 | 232,528 | -0.20(-1.61%) |
Dec 07, 2022 | 12.25 | 12.54 | 12.24 | 12.43 | 256,733 | +0.11(+0.89%) |
Dec 06, 2022 | 12.31 | 12.38 | 12.16 | 12.32 | 193,185 | -0.17(-1.36%) |
Dec 05, 2022 | 12.70 | 12.80 | 12.36 | 12.49 | 416,225 | -0.28(-2.19%) |
Dec 02, 2022 | 11.74 | 12.81 | 11.60 | 12.77 | 390,731 | +0.81(+6.77%) |
Dec 01, 2022 | 11.79 | 11.99 | 11.57 | 11.96 | 202,801 | +0.16(+1.36%) |
Nov 30, 2022 | 11.11 | 11.85 | 11.11 | 11.80 | 328,325 | +0.78(+7.08%) |
Nov 29, 2022 | 11.16 | 11.24 | 10.97 | 11.02 | 247,883 | -0.11(-0.99%) |
Nov 28, 2022 | 11.06 | 11.27 | 10.83 | 11.13 | 224,310 | -0.06(-0.54%) |
Nov 25, 2022 | 10.93 | 11.21 | 10.74 | 11.19 | 119,583 | +0.12(+1.08%) |
Nov 23, 2022 | 11.00 | 11.18 | 10.87 | 11.07 | 177,037 | +0.06(+0.54%) |
Nov 22, 2022 | 10.75 | 11.05 | 10.62 | 11.01 | 245,751 | +0.23(+2.13%) |
Nov 21, 2022 | 10.87 | 11.00 | 10.72 | 10.78 | 183,200 | -0.20(-1.82%) |
Nov 18, 2022 | 11.20 | 11.31 | 10.94 | 10.98 | 205,886 | +0.02(+0.18%) |
Nov 17, 2022 | 11.03 | 11.14 | 10.84 | 10.96 | 224,136 | -0.21(-1.88%) |
Nov 16, 2022 | 11.13 | 11.61 | 11.01 | 11.17 | 486,132 | -0.16(-1.41%) |
Nov 15, 2022 | 11.45 | 11.52 | 11.15 | 11.33 | 328,209 | +0.00(+0.00%) |
Nov 14, 2022 | 11.09 | 11.52 | 11.00 | 11.33 | 348,476 | +0.24(+2.16%) |
Nov 11, 2022 | 10.53 | 11.42 | 10.52 | 11.09 | 497,707 | +0.58(+5.52%) |
Nov 10, 2022 | 9.840 | 10.56 | 9.770 | 10.51 | 454,875 | +1.01(+10.63%) |
Nov 09, 2022 | 9.410 | 9.600 | 9.295 | 9.500 | 331,551 | -0.01(-0.11%) |
Nov 08, 2022 | 8.970 | 9.760 | 8.560 | 9.510 | 677,589 | +0.17(+1.82%) |
Nov 07, 2022 | 9.070 | 9.540 | 9.000 | 9.340 | 446,227 | +0.16(+1.74%) |
Nov 04, 2022 | 9.280 | 9.280 | 8.785 | 9.180 | 332,967 | -0.01(-0.11%) |
Nov 03, 2022 | 9.010 | 9.250 | 8.800 | 9.190 | 270,020 | +0.10(+1.10%) |
Nov 02, 2022 | 9.720 | 9.720 | 9.010 | 9.090 | 539,567 | -0.56(-5.80%) |
Nov 01, 2022 | 9.560 | 10.03 | 9.510 | 9.650 | 369,034 | +0.25(+2.66%) |
Oct 31, 2022 | 9.630 | 9.790 | 9.360 | 9.400 | 453,379 | -0.29(-2.99%) |
Oct 28, 2022 | 9.650 | 9.840 | 9.510 | 9.690 | 275,267 | +0.14(+1.47%) |
Oct 27, 2022 | 10.06 | 10.06 | 9.550 | 9.550 | 253,263 | -0.36(-3.63%) |
Oct 26, 2022 | 10.18 | 10.50 | 9.895 | 9.910 | 454,004 | -0.11(-1.10%) |
Oct 25, 2022 | 9.780 | 10.38 | 9.750 | 10.02 | 365,951 | +0.21(+2.14%) |
Oct 24, 2022 | 9.720 | 9.940 | 9.460 | 9.810 | 190,081 | +0.10(+1.03%) |
Oct 21, 2022 | 9.800 | 9.800 | 9.585 | 9.710 | 149,766 | +0.03(+0.31%) |
Oct 20, 2022 | 9.750 | 9.940 | 9.560 | 9.680 | 248,552 | -0.11(-1.12%) |
Oct 19, 2022 | 10.31 | 10.31 | 9.550 | 9.790 | 307,643 | -0.53(-5.14%) |
Oct 18, 2022 | 10.74 | 10.99 | 10.15 | 10.32 | 375,281 | -0.29(-2.73%) |
Oct 17, 2022 | 10.26 | 10.66 | 10.26 | 10.61 | 284,979 | +0.45(+4.43%) |
Oct 14, 2022 | 10.01 | 10.48 | 9.890 | 10.16 | 330,685 | +0.18(+1.80%) |
Oct 13, 2022 | 9.240 | 10.06 | 9.240 | 9.980 | 398,627 | +0.56(+5.94%) |
Oct 12, 2022 | 9.500 | 9.600 | 8.900 | 9.420 | 349,991 | -0.09(-0.95%) |
Oct 11, 2022 | 9.370 | 9.630 | 9.127 | 9.510 | 293,008 | +0.08(+0.85%) |
Oct 10, 2022 | 9.590 | 9.690 | 9.410 | 9.430 | 363,468 | -0.24(-2.48%) |
Oct 07, 2022 | 9.650 | 9.955 | 9.510 | 9.670 | 371,414 | -0.02(-0.21%) |
Oct 06, 2022 | 9.730 | 9.800 | 9.550 | 9.690 | 200,254 | -0.06(-0.62%) |
Oct 05, 2022 | 9.210 | 9.840 | 9.050 | 9.750 | 303,503 | +0.35(+3.72%) |
Oct 04, 2022 | 9.030 | 9.420 | 9.000 | 9.400 | 262,657 | +0.52(+5.86%) |
Oct 03, 2022 | 9.420 | 9.420 | 8.750 | 8.880 | 331,179 | -0.48(-5.13%) |
Sep 30, 2022 | 9.080 | 9.670 | 9.080 | 9.360 | 404,574 | +0.25(+2.74%) |
Sep 29, 2022 | 8.920 | 9.140 | 8.690 | 9.110 | 300,294 | +0.10(+1.11%) |
Sep 28, 2022 | 8.790 | 9.130 | 8.786 | 9.010 | 375,753 | +0.34(+3.92%) |
Sep 27, 2022 | 8.620 | 8.740 | 8.290 | 8.670 | 441,014 | +0.17(+2.00%) |
Sep 26, 2022 | 8.450 | 8.740 | 8.390 | 8.500 | 354,746 | +0.02(+0.24%) |
Sep 23, 2022 | 8.670 | 8.730 | 8.360 | 8.480 | 327,661 | -0.32(-3.64%) |
Sep 22, 2022 | 9.000 | 9.010 | 8.700 | 8.800 | 308,871 | -0.20(-2.22%) |
Sep 21, 2022 | 9.770 | 9.850 | 9.000 | 9.000 | 350,707 | -0.75(-7.69%) |
Sep 20, 2022 | 9.750 | 10.03 | 9.500 | 9.750 | 556,949 | -0.09(-0.91%) |
Sep 19, 2022 | 10.00 | 10.15 | 9.760 | 9.840 | 471,274 | -0.36(-3.53%) |
Sep 16, 2022 | 10.13 | 10.32 | 9.990 | 10.20 | 1,017,348 | -0.13(-1.26%) |
Sep 15, 2022 | 10.21 | 10.42 | 10.00 | 10.33 | 308,852 | +0.03(+0.29%) |
Sep 14, 2022 | 10.41 | 10.41 | 10.17 | 10.30 | 329,222 | -0.09(-0.87%) |
Sep 13, 2022 | 10.49 | 10.74 | 10.25 | 10.39 | 323,601 | -0.36(-3.35%) |
Sep 12, 2022 | 11.02 | 11.16 | 10.30 | 10.75 | 258,373 | -0.21(-1.92%) |
Sep 09, 2022 | 10.98 | 11.28 | 10.90 | 10.96 | 242,866 | +0.07(+0.64%) |
Sep 08, 2022 | 10.82 | 11.00 | 10.49 | 10.89 | 381,172 | -0.07(-0.64%) |
Sep 07, 2022 | 10.37 | 11.03 | 10.37 | 10.96 | 373,641 | +0.58(+5.59%) |
Sep 06, 2022 | 10.76 | 10.92 | 10.31 | 10.38 | 253,164 | -0.26(-2.44%) |
Sep 02, 2022 | 10.92 | 11.10 | 10.58 | 10.64 | 247,147 | -0.23(-2.12%) |
Sep 01, 2022 | 10.30 | 10.92 | 10.25 | 10.87 | 378,765 | +0.55(+5.33%) |
Aug 31, 2022 | 10.40 | 10.58 | 10.30 | 10.32 | 228,018 | -0.09(-0.86%) |
Aug 30, 2022 | 10.78 | 10.85 | 10.33 | 10.41 | 236,981 | -0.36(-3.34%) |
Aug 29, 2022 | 10.50 | 10.94 | 10.50 | 10.77 | 262,069 | +0.13(+1.22%) |
Aug 26, 2022 | 11.16 | 11.16 | 10.58 | 10.64 | 243,139 | -0.49(-4.40%) |
Aug 25, 2022 | 11.23 | 11.54 | 11.06 | 11.13 | 292,714 | -0.12(-1.07%) |
Aug 24, 2022 | 10.83 | 11.35 | 10.65 | 11.25 | 190,898 | +0.43(+3.97%) |
Aug 23, 2022 | 10.83 | 10.95 | 10.51 | 10.82 | 250,783 | -0.05(-0.46%) |
Aug 22, 2022 | 11.09 | 11.35 | 10.70 | 10.87 | 381,581 | -0.39(-3.46%) |
Aug 19, 2022 | 11.02 | 11.29 | 10.88 | 11.26 | 278,897 | +0.14(+1.26%) |
Aug 18, 2022 | 10.96 | 11.16 | 10.81 | 11.12 | 195,013 | +0.17(+1.55%) |
Aug 17, 2022 | 11.25 | 11.31 | 10.85 | 10.95 | 292,489 | -0.33(-2.93%) |
Aug 16, 2022 | 11.61 | 11.71 | 11.09 | 11.28 | 357,859 | -0.47(-4.00%) |
Aug 15, 2022 | 11.46 | 11.85 | 11.40 | 11.75 | 320,831 | +0.24(+2.09%) |
Aug 12, 2022 | 11.72 | 11.80 | 11.31 | 11.51 | 352,066 | -0.12(-1.03%) |
Aug 11, 2022 | 12.54 | 12.98 | 11.55 | 11.63 | 933,934 | -0.93(-7.40%) |
Aug 10, 2022 | 11.98 | 12.78 | 11.68 | 12.56 | 819,688 | +0.75(+6.35%) |
Aug 09, 2022 | 11.50 | 12.29 | 11.48 | 11.81 | 943,467 | +0.31(+2.70%) |
Aug 08, 2022 | 11.03 | 11.65 | 10.92 | 11.50 | 622,750 | +0.23(+2.04%) |
Aug 05, 2022 | 10.39 | 11.31 | 10.18 | 11.27 | 644,466 | +0.83(+7.95%) |
Aug 04, 2022 | 9.400 | 10.44 | 9.400 | 10.44 | 561,084 | +1.14(+12.26%) |
Aug 03, 2022 | 8.830 | 9.500 | 8.830 | 9.300 | 404,380 | +0.61(+7.02%) |
Aug 02, 2022 | 8.250 | 9.010 | 8.246 | 8.690 | 610,233 | +0.45(+5.46%) |
Aug 01, 2022 | 8.860 | 8.860 | 8.130 | 8.240 | 929,569 | -0.50(-5.72%) |
Jul 29, 2022 | 9.000 | 9.035 | 8.660 | 8.740 | 390,081 | -0.30(-3.32%) |
Jul 28, 2022 | 9.100 | 9.190 | 8.870 | 9.040 | 295,410 | -0.10(-1.09%) |
Jul 27, 2022 | 9.170 | 9.360 | 9.015 | 9.140 | 359,646 | -0.03(-0.33%) |
Jul 26, 2022 | 9.120 | 9.410 | 8.660 | 9.170 | 745,322 | +0.11(+1.21%) |
Jul 25, 2022 | 9.830 | 9.830 | 9.010 | 9.060 | 287,959 | -0.65(-6.69%) |
Jul 22, 2022 | 9.970 | 10.21 | 9.660 | 9.710 | 346,644 | -0.19(-1.92%) |
Jul 21, 2022 | 9.850 | 10.05 | 9.700 | 9.900 | 531,203 | +0.10(+1.02%) |
Jul 20, 2022 | 9.570 | 9.930 | 9.570 | 9.800 | 566,205 | +0.17(+1.77%) |
Jul 19, 2022 | 9.200 | 9.780 | 9.200 | 9.630 | 452,579 | +0.45(+4.90%) |
Jul 18, 2022 | 9.430 | 9.710 | 9.140 | 9.180 | 384,748 | -0.07(-0.76%) |
Jul 15, 2022 | 9.370 | 9.370 | 8.930 | 9.250 | 321,739 | +0.05(+0.54%) |
Jul 14, 2022 | 9.580 | 9.650 | 9.090 | 9.200 | 316,991 | -0.41(-4.27%) |
Jul 13, 2022 | 9.190 | 9.780 | 9.190 | 9.610 | 266,144 | +0.16(+1.69%) |
Jul 12, 2022 | 9.570 | 9.630 | 9.040 | 9.450 | 374,119 | -0.16(-1.66%) |
Jul 11, 2022 | 9.610 | 9.760 | 9.300 | 9.610 | 379,464 | -0.19(-1.94%) |
Jul 08, 2022 | 9.420 | 9.855 | 9.420 | 9.800 | 324,029 | +0.28(+2.94%) |
Jul 07, 2022 | 9.630 | 9.940 | 9.430 | 9.520 | 288,558 | -0.07(-0.73%) |
Jul 06, 2022 | 9.200 | 9.660 | 9.140 | 9.590 | 374,404 | +0.37(+4.01%) |
Jul 05, 2022 | 8.500 | 9.300 | 8.500 | 9.220 | 531,289 | +0.60(+6.96%) |
Jul 01, 2022 | 9.020 | 9.280 | 8.260 | 8.620 | 682,253 | -0.51(-5.59%) |
Jun 30, 2022 | 9.720 | 9.790 | 9.050 | 9.130 | 1,153,565 | -0.47(-4.90%) |
Jun 29, 2022 | 9.130 | 9.630 | 9.010 | 9.600 | 479,795 | +0.34(+3.67%) |
Jun 28, 2022 | 9.730 | 9.730 | 9.245 | 9.260 | 416,560 | -0.42(-4.34%) |
Jun 27, 2022 | 9.380 | 9.710 | 9.150 | 9.680 | 400,091 | +0.29(+3.09%) |
Jun 24, 2022 | 9.260 | 9.450 | 9.050 | 9.390 | 604,201 | +0.27(+2.96%) |
Jun 23, 2022 | 8.700 | 9.160 | 8.700 | 9.120 | 391,823 | +0.45(+5.19%) |
Jun 22, 2022 | 8.210 | 8.880 | 8.180 | 8.670 | 408,714 | +0.29(+3.46%) |
Jun 21, 2022 | 8.180 | 8.610 | 8.165 | 8.380 | 433,750 | +0.34(+4.23%) |
Jun 17, 2022 | 7.840 | 8.280 | 7.800 | 8.040 | 833,334 | +0.21(+2.68%) |
Jun 16, 2022 | 7.730 | 7.850 | 7.500 | 7.830 | 336,292 | -0.11(-1.39%) |
Jun 15, 2022 | 7.930 | 8.090 | 7.700 | 7.940 | 322,351 | +0.14(+1.79%) |
Jun 14, 2022 | 7.850 | 7.850 | 7.430 | 7.800 | 360,788 | +0.07(+0.91%) |
Jun 13, 2022 | 7.970 | 8.020 | 7.640 | 7.730 | 445,304 | -0.52(-6.30%) |
Jun 10, 2022 | 8.320 | 8.323 | 8.000 | 8.250 | 418,561 | -0.25(-2.94%) |
Jun 09, 2022 | 8.730 | 8.750 | 8.400 | 8.500 | 365,617 | -0.33(-3.74%) |
Jun 08, 2022 | 8.750 | 9.150 | 8.750 | 8.830 | 521,975 | -0.05(-0.56%) |
Jun 07, 2022 | 8.330 | 8.960 | 8.290 | 8.880 | 429,539 | +0.46(+5.46%) |
Jun 06, 2022 | 8.850 | 8.970 | 8.235 | 8.420 | 632,940 | -0.40(-4.54%) |
Jun 03, 2022 | 8.370 | 8.840 | 8.310 | 8.820 | 448,509 | +0.40(+4.75%) |
Jun 02, 2022 | 8.320 | 8.525 | 8.200 | 8.420 | 486,044 | +0.08(+0.96%) |
Jun 01, 2022 | 8.370 | 8.480 | 8.210 | 8.340 | 381,604 | +0.02(+0.24%) |
May 31, 2022 | 8.210 | 8.500 | 8.040 | 8.320 | 588,920 | +0.08(+0.97%) |
May 27, 2022 | 8.060 | 8.290 | 7.885 | 8.240 | 282,002 | +0.23(+2.87%) |
May 26, 2022 | 8.140 | 8.140 | 7.770 | 8.010 | 620,289 | -0.09(-1.11%) |
May 25, 2022 | 8.140 | 8.190 | 7.890 | 8.100 | 508,893 | -0.17(-2.06%) |
May 24, 2022 | 8.410 | 8.450 | 8.058 | 8.270 | 575,409 | -0.28(-3.27%) |
May 23, 2022 | 8.750 | 8.750 | 8.260 | 8.550 | 580,837 | -0.13(-1.50%) |
May 20, 2022 | 8.650 | 8.910 | 8.370 | 8.680 | 512,862 | +0.15(+1.76%) |
May 19, 2022 | 8.300 | 8.710 | 8.170 | 8.530 | 524,414 | +0.16(+1.91%) |
May 18, 2022 | 8.630 | 8.835 | 8.230 | 8.370 | 618,621 | -0.57(-6.38%) |
May 17, 2022 | 8.510 | 9.000 | 8.420 | 8.940 | 598,651 | +0.52(+6.18%) |
May 16, 2022 | 8.470 | 8.550 | 8.090 | 8.420 | 742,407 | +0.02(+0.24%) |
May 13, 2022 | 7.820 | 8.400 | 7.690 | 8.400 | 781,524 | +0.79(+10.38%) |
May 12, 2022 | 8.530 | 8.560 | 7.480 | 7.610 | 2,342,847 | -0.95(-11.10%) |
May 11, 2022 | 9.150 | 9.540 | 8.430 | 8.560 | 1,862,777 | -0.66(-7.16%) |
May 10, 2022 | 7.710 | 9.350 | 7.710 | 9.220 | 2,369,389 | +1.77(+23.76%) |
May 09, 2022 | 7.840 | 7.960 | 7.400 | 7.450 | 636,848 | -0.59(-7.34%) |
May 06, 2022 | 8.450 | 8.450 | 7.960 | 8.040 | 444,116 | -0.41(-4.85%) |
May 05, 2022 | 8.720 | 8.720 | 8.230 | 8.450 | 453,734 | -0.35(-3.98%) |
May 04, 2022 | 8.700 | 8.810 | 8.250 | 8.800 | 627,104 | +0.11(+1.27%) |
May 03, 2022 | 8.710 | 8.890 | 8.480 | 8.690 | 657,053 | -0.01(-0.11%) |
May 02, 2022 | 8.730 | 9.150 | 8.540 | 8.700 | 954,246 | -0.02(-0.23%) |
Apr 29, 2022 | 9.600 | 9.630 | 8.680 | 8.720 | 1,300,827 | -0.85(-8.88%) |
Apr 28, 2022 | 10.30 | 10.30 | 9.380 | 9.570 | 1,038,013 | -0.53(-5.25%) |
Apr 27, 2022 | 10.48 | 10.50 | 9.950 | 10.10 | 583,890 | -0.41(-3.90%) |
Apr 26, 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 768,609 | -0.99(-8.61%) |
Apr 25, 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 1,055,071 | -0.62(-5.12%) |
Apr 22, 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 673,576 | -0.47(-3.73%) |
Apr 21, 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 826,524 | -0.48(-3.67%) |
Apr 20, 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 456,244 | -0.07(-0.53%) |
Apr 19, 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 952,064 | -0.14(-1.05%) |
Apr 18, 2022 | 13.91 | 13.96 | 13.17 | 13.28 | 647,478 | -0.56(-4.05%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 536,816 | +0.02(+0.14%) |
Apr 13, 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 452,487 | +0.56(+4.22%) |
Apr 12, 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 513,289 | -0.04(-0.30%) |
Apr 11, 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 665,338 | -0.47(-3.41%) |
Apr 08, 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 515,486 | +0.13(+0.95%) |
Apr 07, 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 656,566 | +0.91(+7.15%) |
Apr 06, 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 456,466 | +0.10(+0.79%) |
Apr 05, 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 373,073 | +0.07(+0.56%) |
Apr 04, 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 542,044 | -0.11(-0.87%) |
Apr 01, 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 515,627 | +0.52(+4.28%) |
Mar 31, 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 456,531 | +0.15(+1.25%) |
Mar 30, 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 611,211 | -0.19(-1.56%) |
Mar 29, 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 788,858 | -0.15(-1.22%) |
Mar 28, 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 441,750 | +0.00(+0.00%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.07 | 12.34 | 328,883 | +0.02(+0.16%) |
Mar 24, 2022 | 12.21 | 12.33 | 12.00 | 12.32 | 275,217 | +0.21(+1.73%) |
Mar 23, 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 243,930 | -0.31(-2.50%) |
Mar 22, 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 294,927 | +0.44(+3.67%) |
Mar 21, 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 325,250 | -0.28(-2.28%) |
Mar 18, 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 653,386 | +0.09(+0.74%) |
Mar 17, 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 398,708 | +0.45(+3.84%) |
Mar 16, 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 535,960 | +0.27(+2.36%) |
Mar 15, 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 477,525 | -0.23(-1.97%) |
Mar 14, 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 722,439 | -0.41(-3.39%) |
Mar 11, 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 555,856 | -0.24(-1.95%) |
Mar 10, 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 511,497 | -0.22(-1.75%) |
Mar 09, 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 834,137 | +0.84(+7.17%) |
Mar 08, 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 1,109,696 | +1.16(+11.00%) |
Mar 07, 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 524,355 | -0.15(-1.40%) |
Mar 04, 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 592,408 | -0.38(-3.43%) |
Mar 03, 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 703,765 | -0.45(-3.90%) |
Mar 02, 2022 | 9.870 | 11.87 | 9.760 | 11.53 | 1,151,083 | +1.47(+14.61%) |
Mar 01, 2022 | 10.33 | 10.55 | 9.960 | 10.06 | 532,125 | -0.31(-2.99%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 692,762 | -0.09(-0.86%) |
Feb 25, 2022 | 10.29 | 10.46 | 10.25 | 10.46 | 422,937 | +0.31(+3.05%) |
Feb 24, 2022 | 9.800 | 10.20 | 9.630 | 10.15 | 681,515 | +0.14(+1.40%) |
Feb 23, 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 602,358 | -0.20(-1.96%) |
Feb 22, 2022 | 10.03 | 10.52 | 9.973 | 10.21 | 540,826 | +0.00(+0.00%) |
Feb 18, 2022 | 10.21 | 0 | +0.27(+2.72%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 9.900 | 9.940 | 583,672 | -0.56(-5.33%) |
Feb 16, 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 379,784 | -0.07(-0.66%) |
Feb 15, 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 457,169 | +0.28(+2.72%) |
Feb 14, 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 527,203 | -0.11(-1.06%) |
Feb 11, 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 528,766 | -0.05(-0.48%) |
Feb 10, 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 547,920 | -0.10(-0.95%) |
Feb 09, 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 420,975 | +0.00(+0.00%) |
Feb 08, 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 365,773 | -0.16(-1.49%) |
Feb 07, 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 567,062 | +0.05(+0.47%) |
Feb 04, 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 442,500 | +0.08(+0.76%) |
Feb 03, 2022 | 11.09 | 10.55 | 10.58 | 377,570 | -0.49(-4.43%) | |
Feb 02, 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 434,756 | -0.38(-3.32%) |
Feb 01, 2022 | 11.59 | 11.69 | 11.29 | 11.45 | 331,701 | -0.13(-1.12%) |
Jan 31, 2022 | 10.97 | 11.60 | 11.58 | 446,167 | +0.55(+4.99%) | |
Jan 28, 2022 | 10.99 | 11.10 | 10.62 | 11.03 | 473,626 | +0.04(+0.36%) |
Jan 27, 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 314,963 | -0.40(-3.51%) |
Jan 26, 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 348,319 | -0.40(-3.39%) |
Jan 25, 2022 | 11.65 | 11.86 | 11.45 | 11.79 | 270,407 | +0.02(+0.17%) |
Jan 24, 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 698,927 | -0.18(-1.51%) |
Jan 21, 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 497,802 | +0.00(+0.00%) |
Jan 20, 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 514,054 | +0.01(+0.08%) |
Jan 19, 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 523,737 | +0.40(+3.47%) |
Jan 18, 2022 | 11.85 | 11.96 | 11.52 | 11.54 | 409,877 | -0.41(-3.43%) |
Jan 14, 2022 | 11.95 | 0 | +0.30(+2.58%) | |||
Jan 13, 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 271,915 | -0.28(-2.35%) |
Jan 12, 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 245,507 | -0.36(-2.93%) |
Jan 11, 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 348,251 | +0.16(+1.32%) |
Jan 10, 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 498,117 | +0.37(+3.15%) |
Jan 07, 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 431,892 | +0.10(+0.86%) |
Jan 06, 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 301,805 | -0.01(-0.09%) |
Jan 05, 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 516,246 | -0.81(-6.49%) |
Jan 04, 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 356,774 | -0.17(-1.34%) |