Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.734 | 9.909 | 9.474 | 9.854 | 1,947,670 | +0.19(+1.96%) |
Jul 28, 2022 | 9.674 | 9.739 | 9.374 | 9.664 | 2,375,341 | +0.34(+3.64%) |
Jul 27, 2022 | 8.995 | 9.334 | 8.840 | 9.324 | 1,254,006 | +0.38(+4.25%) |
Jul 26, 2022 | 8.795 | 8.975 | 8.795 | 8.945 | 822,660 | +0.16(+1.82%) |
Jul 25, 2022 | 8.895 | 8.925 | 8.625 | 8.785 | 834,318 | -0.08(-0.90%) |
Jul 22, 2022 | 9.065 | 9.354 | 8.845 | 8.865 | 1,497,943 | -0.12(-1.33%) |
Jul 21, 2022 | 8.945 | 9.045 | 8.780 | 8.985 | 1,428,837 | +0.09(+1.01%) |
Jul 20, 2022 | 9.144 | 9.224 | 8.870 | 8.895 | 1,049,914 | -0.19(-2.09%) |
Jul 19, 2022 | 9.025 | 9.214 | 8.945 | 9.085 | 1,272,270 | +0.14(+1.56%) |
Jul 18, 2022 | 8.935 | 9.134 | 8.895 | 8.945 | 1,212,205 | +0.22(+2.52%) |
Jul 15, 2022 | 8.815 | 8.835 | 8.450 | 8.725 | 1,215,000 | +0.03(+0.34%) |
Jul 14, 2022 | 8.645 | 8.735 | 8.355 | 8.695 | 2,044,271 | -0.38(-4.19%) |
Jul 13, 2022 | 8.695 | 9.234 | 8.625 | 9.075 | 1,481,947 | +0.34(+3.89%) |
Jul 12, 2022 | 8.925 | 9.015 | 8.670 | 8.735 | 1,496,467 | -0.20(-2.24%) |
Jul 11, 2022 | 9.025 | 9.184 | 8.905 | 8.935 | 1,202,438 | -0.22(-2.40%) |
Jul 08, 2022 | 9.234 | 9.354 | 9.005 | 9.154 | 799,394 | -0.10(-1.08%) |
Jul 07, 2022 | 9.095 | 9.454 | 9.095 | 9.254 | 1,392,016 | +0.25(+2.77%) |
Jul 06, 2022 | 9.144 | 9.224 | 8.735 | 9.005 | 2,259,698 | -0.14(-1.53%) |
Jul 05, 2022 | 9.514 | 9.514 | 8.945 | 9.144 | 1,807,792 | -0.57(-5.86%) |
Jul 01, 2022 | 9.304 | 9.803 | 9.264 | 9.714 | 1,422,714 | +0.21(+2.21%) |
Jun 30, 2022 | 9.744 | 9.814 | 9.444 | 9.504 | 1,484,990 | -0.35(-3.55%) |
Jun 29, 2022 | 10.18 | 10.24 | 9.754 | 9.854 | 1,386,763 | -0.19(-1.89%) |
Jun 28, 2022 | 10.45 | 10.53 | 9.999 | 10.04 | 824,757 | -0.36(-3.46%) |
Jun 27, 2022 | 10.37 | 10.44 | 10.18 | 10.40 | 963,567 | +0.06(+0.58%) |
Jun 24, 2022 | 9.944 | 10.34 | 9.844 | 10.34 | 2,067,121 | +0.45(+4.55%) |
Jun 23, 2022 | 10.28 | 10.41 | 9.784 | 9.894 | 1,718,762 | -0.42(-4.07%) |
Jun 22, 2022 | 10.62 | 10.65 | 10.31 | 10.31 | 1,022,359 | -0.35(-3.28%) |
Jun 21, 2022 | 10.56 | 10.88 | 10.50 | 10.66 | 743,604 | +0.11(+1.04%) |
Jun 17, 2022 | 10.64 | 10.66 | 10.32 | 10.55 | 720,954 | -0.10(-0.94%) |
Jun 16, 2022 | 10.52 | 10.81 | 10.23 | 10.65 | 1,773,735 | +0.01(+0.09%) |
Jun 15, 2022 | 10.64 | 10.84 | 10.33 | 10.64 | 1,396,261 | +0.28(+2.70%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.24 | 10.36 | 1,686,082 | -0.24(-2.26%) |
Jun 13, 2022 | 11.14 | 11.16 | 10.59 | 10.60 | 2,666,711 | -1.05(-9.01%) |
Jun 10, 2022 | 10.89 | 11.70 | 10.77 | 11.65 | 1,807,106 | +0.58(+5.24%) |
Jun 09, 2022 | 11.51 | 11.51 | 11.07 | 11.07 | 1,095,096 | -0.50(-4.32%) |
Jun 08, 2022 | 11.60 | 11.70 | 11.43 | 11.57 | 688,078 | -0.05(-0.43%) |
Jun 07, 2022 | 11.51 | 11.72 | 11.47 | 11.62 | 675,556 | +0.02(+0.17%) |
Jun 06, 2022 | 12.09 | 12.11 | 11.54 | 11.60 | 759,409 | -0.22(-1.86%) |
Jun 03, 2022 | 11.98 | 12.10 | 11.75 | 11.82 | 860,655 | -0.31(-2.55%) |
Jun 02, 2022 | 11.38 | 12.19 | 11.37 | 12.13 | 1,684,841 | +0.91(+8.10%) |
Jun 01, 2022 | 11.15 | 11.36 | 11.11 | 11.22 | 1,171,179 | +0.17(+1.54%) |
May 31, 2022 | 11.41 | 11.55 | 10.95 | 11.05 | 1,400,856 | -0.33(-2.90%) |
May 27, 2022 | 11.41 | 11.52 | 11.28 | 11.38 | 585,978 | +0.11(+0.97%) |
May 26, 2022 | 11.10 | 11.39 | 11.10 | 11.27 | 709,100 | +0.07(+0.62%) |
May 25, 2022 | 11.11 | 11.25 | 10.99 | 11.20 | 1,029,727 | -0.07(-0.62%) |
May 24, 2022 | 11.20 | 11.41 | 11.00 | 11.27 | 1,468,790 | +0.07(+0.62%) |
May 23, 2022 | 11.34 | 11.41 | 11.06 | 11.20 | 948,065 | +0.08(+0.72%) |
May 20, 2022 | 11.25 | 11.32 | 10.95 | 11.12 | 1,273,672 | -0.13(-1.15%) |
May 19, 2022 | 10.86 | 11.36 | 10.84 | 11.25 | 1,758,785 | +0.70(+6.63%) |
May 18, 2022 | 10.86 | 10.96 | 10.53 | 10.55 | 1,473,131 | -0.44(-4.00%) |
May 17, 2022 | 10.94 | 11.11 | 10.81 | 10.99 | 1,372,477 | +0.26(+2.42%) |
May 16, 2022 | 10.73 | 10.83 | 10.58 | 10.73 | 1,666,629 | +0.07(+0.66%) |
May 13, 2022 | 10.22 | 10.80 | 10.20 | 10.66 | 3,119,123 | +0.53(+5.23%) |
May 12, 2022 | 10.44 | 10.54 | 9.954 | 10.13 | 3,481,600 | -0.56(-5.23%) |
May 11, 2022 | 10.84 | 11.27 | 10.65 | 10.69 | 1,756,462 | +0.05(+0.47%) |
May 10, 2022 | 11.13 | 11.20 | 10.43 | 10.64 | 2,162,399 | -0.22(-2.02%) |
May 09, 2022 | 11.48 | 11.54 | 10.86 | 10.86 | 3,126,060 | -0.99(-8.35%) |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 11.85 | 1,595,207 | -0.19(-1.58%) |
May 05, 2022 | 12.85 | 12.87 | 11.89 | 12.04 | 3,032,765 | -0.70(-5.49%) |
May 04, 2022 | 12.42 | 12.77 | 12.20 | 12.74 | 1,746,449 | +0.33(+2.66%) |
May 03, 2022 | 12.15 | 12.54 | 12.15 | 12.41 | 1,778,089 | +0.33(+2.73%) |
May 02, 2022 | 11.94 | 12.11 | 11.75 | 12.08 | 3,139,449 | -0.20(-1.63%) |
Apr 29, 2022 | 12.63 | 12.76 | 12.28 | 12.28 | 1,340,177 | -0.23(-1.84%) |
Apr 28, 2022 | 12.17 | 12.56 | 12.04 | 12.51 | 1,787,615 | +0.36(+2.96%) |
Apr 27, 2022 | 12.27 | 12.45 | 12.14 | 12.15 | 1,094,159 | -0.08(-0.65%) |
Apr 26, 2022 | 12.78 | 12.82 | 12.22 | 12.23 | 1,884,244 | -0.47(-3.70%) |
Apr 25, 2022 | 12.69 | 12.90 | 12.32 | 12.70 | 3,543,017 | -0.54(-4.08%) |
Apr 22, 2022 | 13.55 | 13.73 | 13.17 | 13.24 | 2,746,625 | -0.55(-3.99%) |
Apr 21, 2022 | 14.37 | 14.44 | 13.61 | 13.79 | 3,503,722 | -0.79(-5.41%) |
Apr 20, 2022 | 14.49 | 14.64 | 14.24 | 14.58 | 1,710,589 | +0.09(+0.62%) |
Apr 19, 2022 | 14.87 | 14.87 | 14.41 | 14.49 | 2,254,188 | -0.48(-3.20%) |
Apr 18, 2022 | 15.45 | 15.47 | 14.96 | 14.97 | 2,746,884 | -0.14(-0.93%) |
Apr 14, 2022 | 15.10 | 15.20 | 14.89 | 15.11 | 1,877,024 | -0.05(-0.33%) |
Apr 13, 2022 | 14.78 | 15.19 | 14.65 | 15.16 | 2,350,214 | +0.59(+4.05%) |
Apr 12, 2022 | 14.65 | 14.91 | 14.42 | 14.57 | 2,389,618 | +0.15(+1.04%) |
Apr 11, 2022 | 14.76 | 14.77 | 14.19 | 14.42 | 1,586,813 | -0.03(-0.21%) |
Apr 08, 2022 | 14.16 | 14.49 | 14.13 | 14.45 | 1,220,733 | +0.35(+2.48%) |
Apr 07, 2022 | 13.91 | 14.19 | 13.80 | 14.10 | 1,313,994 | +0.21(+1.51%) |
Apr 06, 2022 | 14.03 | 14.07 | 13.68 | 13.89 | 1,312,734 | -0.02(-0.14%) |
Apr 05, 2022 | 14.59 | 14.79 | 13.87 | 13.91 | 2,278,528 | -0.54(-3.73%) |
Apr 04, 2022 | 14.57 | 14.66 | 14.25 | 14.45 | 1,438,453 | -0.04(-0.28%) |
Apr 01, 2022 | 13.92 | 14.49 | 13.91 | 14.49 | 1,764,324 | +0.42(+2.98%) |
Mar 31, 2022 | 14.24 | 14.34 | 14.04 | 14.07 | 772,907 | -0.11(-0.77%) |
Mar 30, 2022 | 14.20 | 14.49 | 14.05 | 14.18 | 1,321,890 | +0.09(+0.64%) |
Mar 29, 2022 | 13.67 | 14.10 | 13.50 | 14.09 | 1,936,343 | +0.10(+0.71%) |
Mar 28, 2022 | 14.35 | 14.38 | 13.92 | 13.99 | 1,733,043 | -0.62(-4.24%) |
Mar 25, 2022 | 14.59 | 14.61 | 14.41 | 14.61 | 994,875 | +0.00(+0.00%) |
Mar 24, 2022 | 14.78 | 15.05 | 14.57 | 14.61 | 1,976,220 | +0.02(+0.14%) |
Mar 23, 2022 | 14.44 | 14.65 | 14.32 | 14.59 | 1,316,835 | +0.24(+1.67%) |
Mar 22, 2022 | 14.53 | 14.57 | 14.13 | 14.35 | 1,151,648 | -0.26(-1.78%) |
Mar 21, 2022 | 14.26 | 14.79 | 14.26 | 14.61 | 1,435,944 | +0.36(+2.52%) |
Mar 18, 2022 | 14.30 | 14.56 | 14.16 | 14.25 | 1,253,976 | -0.21(-1.45%) |
Mar 17, 2022 | 14.29 | 14.89 | 14.29 | 14.46 | 2,469,732 | +0.38(+2.70%) |
Mar 16, 2022 | 14.08 | 14.13 | 13.64 | 14.08 | 1,304,455 | +0.01(+0.07%) |
Mar 15, 2022 | 13.48 | 14.23 | 13.37 | 14.07 | 1,504,161 | +0.28(+2.03%) |
Mar 14, 2022 | 14.22 | 14.29 | 13.67 | 13.79 | 2,344,352 | -0.66(-4.56%) |
Mar 11, 2022 | 14.38 | 14.66 | 14.29 | 14.45 | 1,589,938 | -0.29(-1.97%) |
Mar 10, 2022 | 14.37 | 14.83 | 14.34 | 14.74 | 1,939,933 | +0.49(+3.44%) |
Mar 09, 2022 | 13.79 | 14.38 | 13.61 | 14.25 | 2,686,103 | -0.17(-1.18%) |
Mar 08, 2022 | 14.58 | 15.19 | 14.12 | 14.42 | 5,179,417 | +0.27(+1.91%) |
Mar 07, 2022 | 14.09 | 14.47 | 13.85 | 14.15 | 3,419,565 | +0.13(+0.93%) |
Mar 04, 2022 | 13.69 | 14.09 | 13.66 | 14.02 | 1,906,366 | +0.34(+2.48%) |
Mar 03, 2022 | 13.77 | 13.77 | 13.39 | 13.68 | 1,241,109 | +0.02(+0.15%) |
Mar 02, 2022 | 13.63 | 13.69 | 13.37 | 13.66 | 1,465,790 | -0.04(-0.29%) |
Mar 01, 2022 | 13.09 | 13.76 | 12.99 | 13.70 | 2,376,063 | +0.79(+6.11%) |
Feb 28, 2022 | 13.10 | 13.13 | 12.76 | 12.91 | 1,603,559 | +0.07(+0.54%) |
Feb 25, 2022 | 12.47 | 12.89 | 12.48 | 12.84 | 1,695,080 | +0.19(+1.50%) |
Feb 24, 2022 | 13.46 | 13.46 | 12.40 | 12.65 | 3,483,909 | -0.31(-2.39%) |
Feb 23, 2022 | 12.52 | 13.14 | 12.52 | 12.96 | 2,098,187 | +0.41(+3.26%) |
Feb 22, 2022 | 12.81 | 12.87 | 12.43 | 12.55 | 1,520,618 | -0.14(-1.10%) |
Feb 18, 2022 | 12.69 | 0 | -0.30(-2.31%) | |||
Feb 17, 2022 | 12.99 | 13.10 | 12.82 | 12.99 | 2,199,310 | +0.13(+1.01%) |
Feb 16, 2022 | 12.67 | 12.89 | 12.60 | 12.86 | 1,280,245 | +0.30(+2.39%) |
Feb 15, 2022 | 12.24 | 12.58 | 12.11 | 12.56 | 1,245,545 | -0.02(-0.16%) |
Feb 14, 2022 | 12.56 | 12.66 | 12.41 | 12.58 | 1,710,582 | +0.19(+1.53%) |
Feb 11, 2022 | 11.75 | 12.52 | 11.75 | 12.39 | 2,001,764 | +0.67(+5.71%) |
Feb 10, 2022 | 11.89 | 12.28 | 11.66 | 11.72 | 1,485,294 | -0.26(-2.17%) |
Feb 09, 2022 | 11.99 | 12.14 | 11.90 | 11.98 | 985,905 | +0.03(+0.25%) |
Feb 08, 2022 | 11.72 | 11.97 | 11.63 | 11.95 | 1,120,757 | +0.20(+1.70%) |
Feb 07, 2022 | 11.37 | 11.82 | 11.32 | 11.75 | 978,639 | +0.58(+5.19%) |
Feb 04, 2022 | 10.99 | 11.30 | 10.98 | 11.17 | 699,100 | +0.10(+0.90%) |
Feb 03, 2022 | 11.20 | 11.30 | 11.07 | 1,028,540 | -0.32(-2.81%) | |
Feb 02, 2022 | 11.59 | 11.66 | 11.34 | 11.39 | 652,377 | -0.16(-1.38%) |
Feb 01, 2022 | 11.51 | 11.71 | 11.34 | 11.55 | 820,700 | +0.21(+1.85%) |
Jan 31, 2022 | 11.04 | 11.36 | 11.34 | 1,142,237 | +0.38(+3.46%) | |
Jan 28, 2022 | 11.00 | 11.07 | 10.76 | 10.96 | 1,530,289 | -0.17(-1.53%) |
Jan 27, 2022 | 11.46 | 11.61 | 11.12 | 11.13 | 2,066,970 | -0.53(-4.54%) |
Jan 26, 2022 | 12.10 | 12.26 | 11.56 | 11.66 | 1,912,994 | -0.65(-5.28%) |
Jan 25, 2022 | 11.83 | 12.34 | 11.79 | 12.31 | 1,695,518 | +0.31(+2.58%) |
Jan 24, 2022 | 12.17 | 12.17 | 11.49 | 12.00 | 2,192,022 | -0.32(-2.60%) |
Jan 21, 2022 | 12.99 | 13.04 | 12.27 | 12.32 | 2,428,093 | -0.66(-5.08%) |
Jan 20, 2022 | 13.36 | 13.38 | 12.94 | 12.98 | 2,267,539 | -0.21(-1.59%) |
Jan 19, 2022 | 12.41 | 13.26 | 12.35 | 13.19 | 2,976,910 | +1.09(+9.00%) |
Jan 18, 2022 | 12.22 | 12.41 | 11.92 | 12.10 | 1,488,579 | +0.00(+0.00%) |
Jan 14, 2022 | 12.10 | 0 | -0.22(-1.78%) | |||
Jan 13, 2022 | 12.46 | 12.61 | 12.30 | 12.32 | 860,129 | -0.21(-1.67%) |
Jan 12, 2022 | 12.31 | 12.54 | 12.23 | 12.53 | 993,232 | +0.35(+2.87%) |
Jan 11, 2022 | 11.79 | 12.19 | 11.67 | 12.18 | 1,088,655 | +0.47(+4.01%) |
Jan 10, 2022 | 11.49 | 11.73 | 11.36 | 11.71 | 957,362 | +0.16(+1.38%) |
Jan 07, 2022 | 11.49 | 11.66 | 11.38 | 11.55 | 1,033,336 | +0.09(+0.78%) |
Jan 06, 2022 | 11.67 | 11.80 | 11.43 | 11.46 | 1,269,276 | -0.49(-4.10%) |
Jan 05, 2022 | 12.35 | 12.63 | 11.91 | 11.95 | 1,350,641 | -0.29(-2.37%) |
Jan 04, 2022 | 12.32 | 12.53 | 12.20 | 12.24 | 522,738 | +0.04(+0.33%) |
Jan 03, 2022 | 12.24 | 12.40 | 12.17 | 12.20 | 1,156,906 | -0.27(-2.16%) |
Dec 31, 2021 | 12.45 | 12.52 | 12.33 | 12.47 | 784,921 | +0.13(+1.05%) |
Dec 30, 2021 | 12.11 | 12.44 | 12.11 | 12.34 | 730,083 | +0.21(+1.73%) |
Dec 29, 2021 | 12.23 | 12.37 | 12.07 | 12.13 | 1,539,280 | -0.33(-2.65%) |
Dec 28, 2021 | 12.64 | 12.75 | 12.42 | 12.46 | 1,162,131 | -0.05(-0.36%) |
Dec 27, 2021 | 12.55 | 12.71 | 12.48 | 12.51 | 1,240,627 | -0.13(-1.02%) |
Dec 23, 2021 | 12.46 | 12.73 | 12.39 | 12.64 | 1,022,328 | +0.10(+0.79%) |
Dec 22, 2021 | 12.36 | 12.54 | 12.21 | 12.54 | 866,597 | +0.21(+1.70%) |
Dec 21, 2021 | 12.25 | 12.38 | 12.11 | 12.33 | 883,335 | +0.27(+2.23%) |
Dec 20, 2021 | 11.99 | 12.08 | 11.80 | 12.06 | 1,220,831 | -0.03(-0.25%) |
Dec 17, 2021 | 12.24 | 12.34 | 12.05 | 12.09 | 1,131,977 | -0.10(-0.82%) |
Dec 16, 2021 | 11.81 | 12.23 | 11.80 | 12.19 | 1,605,467 | +0.70(+6.07%) |
Dec 15, 2021 | 11.58 | 11.63 | 11.07 | 11.49 | 2,375,134 | -0.15(-1.28%) |
Dec 14, 2021 | 11.77 | 11.93 | 11.63 | 11.64 | 1,153,647 | -0.33(-2.75%) |
Dec 13, 2021 | 12.00 | 12.22 | 11.86 | 11.97 | 847,670 | +0.01(+0.08%) |
Dec 10, 2021 | 12.21 | 12.26 | 11.95 | 11.96 | 1,054,103 | -0.15(-1.23%) |
Dec 09, 2021 | 12.34 | 12.35 | 12.06 | 12.11 | 914,167 | -0.43(-3.42%) |
Dec 08, 2021 | 12.48 | 12.67 | 12.43 | 12.54 | 596,564 | -0.01(-0.08%) |
Dec 07, 2021 | 12.34 | 12.67 | 12.31 | 12.55 | 849,203 | +0.30(+2.44%) |
Dec 06, 2021 | 11.94 | 12.29 | 11.77 | 12.25 | 902,679 | +0.18(+1.48%) |
Dec 03, 2021 | 12.15 | 12.26 | 11.83 | 12.07 | 2,025,355 | -0.06(-0.49%) |
Dec 02, 2021 | 12.26 | 12.29 | 11.88 | 12.13 | 1,418,198 | -0.09(-0.73%) |
Dec 01, 2021 | 13.03 | 13.22 | 12.21 | 12.22 | 2,051,097 | -0.74(-5.69%) |
Nov 30, 2021 | 13.01 | 13.45 | 12.71 | 12.96 | 1,507,032 | -0.06(-0.46%) |
Nov 29, 2021 | 12.94 | 13.03 | 12.68 | 13.02 | 1,019,221 | +0.05(+0.38%) |
Nov 26, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 975,414 | -0.33(-2.47%) |
Nov 24, 2021 | 13.18 | 13.39 | 13.11 | 13.29 | 506,754 | +0.04(+0.30%) |
Nov 23, 2021 | 13.11 | 13.43 | 13.03 | 13.25 | 1,564,693 | -0.22(-1.63%) |
Nov 22, 2021 | 13.46 | 13.66 | 13.06 | 13.47 | 1,970,492 | -0.22(-1.60%) |
Nov 19, 2021 | 13.96 | 14.15 | 13.69 | 13.69 | 1,121,852 | -0.35(-2.48%) |
Nov 18, 2021 | 14.24 | 14.04 | 13.99 | 14.04 | 1,013,866 | -0.22(-1.54%) |
Nov 17, 2021 | 14.37 | 14.52 | 14.18 | 14.26 | 1,040,446 | +0.12(+0.85%) |
Nov 16, 2021 | 14.39 | 14.49 | 14.11 | 14.14 | 933,513 | -0.26(-1.80%) |
Nov 15, 2021 | 14.44 | 14.49 | 14.22 | 14.40 | 1,138,171 | -0.05(-0.34%) |
Nov 12, 2021 | 14.29 | 14.51 | 14.16 | 14.45 | 1,586,719 | +0.08(+0.55%) |
Nov 11, 2021 | 14.23 | 14.49 | 14.14 | 14.37 | 1,974,766 | +0.40(+2.85%) |
Nov 10, 2021 | 14.19 | 13.97 | 1,921,625 | +0.18(+1.30%) | ||
Nov 09, 2021 | 13.72 | 13.81 | 13.36 | 13.79 | 1,071,157 | +0.10(+0.73%) |
Nov 08, 2021 | 13.73 | 13.75 | 13.51 | 13.69 | 1,165,397 | +0.19(+1.40%) |
Nov 05, 2021 | 13.14 | 13.51 | 13.01 | 13.50 | 1,266,276 | +0.46(+3.51%) |
Nov 04, 2021 | 13.59 | 13.67 | 13.03 | 13.05 | 1,368,047 | -0.14(-1.06%) |
Nov 03, 2021 | 12.91 | 13.26 | 12.73 | 13.18 | 1,359,380 | +0.08(+0.61%) |
Nov 02, 2021 | 13.22 | 13.22 | 12.95 | 13.11 | 569,506 | -0.20(-1.50%) |
Nov 01, 2021 | 13.14 | 13.40 | 13.14 | 13.30 | 727,687 | +0.16(+1.21%) |
Oct 29, 2021 | 13.38 | 13.40 | 13.07 | 13.14 | 819,441 | -0.43(-3.15%) |
Oct 28, 2021 | 13.72 | 13.79 | 13.52 | 13.57 | 633,295 | -0.11(-0.80%) |
Oct 27, 2021 | 13.78 | 13.91 | 13.64 | 13.68 | 802,946 | -0.10(-0.72%) |
Oct 26, 2021 | 13.69 | 13.78 | 952,128 | -0.05(-0.36%) | ||
Oct 25, 2021 | 13.69 | 13.91 | 13.56 | 13.83 | 1,046,160 | +0.34(+2.51%) |
Oct 22, 2021 | 13.59 | 13.91 | 13.37 | 13.49 | 2,088,591 | +0.14(+1.04%) |
Oct 21, 2021 | 13.39 | 13.47 | 13.23 | 13.35 | 2,163,408 | -0.07(-0.52%) |
Oct 20, 2021 | 13.16 | 13.55 | 13.06 | 13.42 | 1,090,644 | +0.41(+3.14%) |
Oct 19, 2021 | 13.32 | 13.34 | 12.88 | 13.02 | 1,007,142 | +0.16(+1.24%) |
Oct 18, 2021 | 13.02 | 13.07 | 12.81 | 12.86 | 757,834 | -0.21(-1.60%) |
Oct 15, 2021 | 12.97 | 13.24 | 12.82 | 13.07 | 867,594 | -0.18(-1.35%) |
Oct 14, 2021 | 13.18 | 13.33 | 13.09 | 13.24 | 1,034,388 | +0.29(+2.23%) |
Oct 13, 2021 | 12.56 | 13.09 | 12.55 | 12.96 | 1,915,695 | +0.54(+4.33%) |
Oct 12, 2021 | 12.14 | 12.45 | 12.07 | 12.42 | 780,409 | +0.29(+2.38%) |
Oct 11, 2021 | 12.21 | 12.44 | 12.11 | 12.13 | 677,815 | -0.07(-0.57%) |
Oct 08, 2021 | 12.42 | 12.53 | 12.17 | 12.20 | 717,699 | +0.13(+1.07%) |
Oct 07, 2021 | 11.88 | 12.29 | 11.88 | 12.07 | 927,535 | +0.16(+1.34%) |
Oct 06, 2021 | 11.61 | 11.91 | 11.47 | 11.91 | 678,491 | +0.17(+1.44%) |
Oct 05, 2021 | 11.65 | 11.75 | 11.36 | 11.74 | 1,597,469 | +0.01(+0.09%) |
Oct 04, 2021 | 11.77 | 11.91 | 11.67 | 11.73 | 1,034,842 | -0.04(-0.34%) |
Oct 01, 2021 | 11.87 | 11.89 | 11.64 | 11.77 | 721,607 | +0.01(+0.08%) |
Sep 30, 2021 | 11.58 | 11.97 | 11.54 | 11.76 | 955,479 | +0.33(+2.87%) |
Sep 29, 2021 | 11.82 | 11.86 | 11.42 | 11.43 | 1,561,790 | -0.50(-4.17%) |
Sep 28, 2021 | 11.85 | 12.02 | 11.75 | 11.93 | 916,780 | -0.11(-0.91%) |
Sep 27, 2021 | 12.16 | 12.35 | 12.00 | 12.04 | 856,590 | +0.08(+0.67%) |
Sep 24, 2021 | 11.95 | 12.21 | 11.88 | 11.96 | 998,145 | -0.16(-1.31%) |
Sep 23, 2021 | 12.24 | 12.26 | 12.03 | 12.12 | 974,756 | -0.19(-1.54%) |
Sep 22, 2021 | 12.30 | 12.68 | 12.30 | 12.31 | 1,201,497 | +0.11(+0.90%) |
Sep 21, 2021 | 12.26 | 12.53 | 12.14 | 12.20 | 638,093 | +0.04(+0.33%) |
Sep 20, 2021 | 12.22 | 12.28 | 12.00 | 12.16 | 1,043,982 | -0.25(-2.01%) |
Sep 17, 2021 | 12.48 | 12.55 | 12.35 | 12.41 | 1,124,542 | -0.16(-1.27%) |
Sep 16, 2021 | 12.75 | 12.82 | 12.38 | 12.57 | 2,086,101 | -0.64(-4.83%) |
Sep 15, 2021 | 13.14 | 13.40 | 13.14 | 13.20 | 983,951 | +0.02(+0.15%) |
Sep 14, 2021 | 13.29 | 13.35 | 12.99 | 13.18 | 976,354 | +0.04(+0.30%) |
Sep 13, 2021 | 12.77 | 13.31 | 12.71 | 13.14 | 1,389,396 | +0.37(+2.88%) |
Sep 10, 2021 | 12.99 | 13.15 | 12.77 | 12.78 | 1,274,828 | -0.18(-1.38%) |
Sep 09, 2021 | 13.27 | 13.30 | 12.90 | 12.96 | 1,013,648 | -0.15(-1.14%) |
Sep 08, 2021 | 13.35 | 13.37 | 13.03 | 13.11 | 971,473 | -0.22(-1.64%) |
Sep 07, 2021 | 13.60 | 13.69 | 13.24 | 13.32 | 1,167,075 | -0.44(-3.18%) |
Sep 03, 2021 | 13.53 | 13.96 | 13.53 | 13.76 | 1,739,824 | +0.48(+3.60%) |
Sep 02, 2021 | 13.41 | 13.44 | 13.20 | 13.28 | 953,790 | -0.04(-0.30%) |
Sep 01, 2021 | 13.49 | 13.55 | 13.27 | 13.32 | 663,607 | -0.10(-0.74%) |
Aug 31, 2021 | 13.27 | 13.45 | 13.17 | 13.42 | 580,731 | +0.19(+1.43%) |
Aug 30, 2021 | 13.54 | 13.60 | 13.13 | 13.23 | 973,397 | -0.19(-1.41%) |
Aug 27, 2021 | 12.67 | 13.50 | 12.67 | 13.42 | 1,503,955 | +0.72(+5.64%) |
Aug 26, 2021 | 12.75 | 12.99 | 12.65 | 12.71 | 594,454 | -0.13(-1.01%) |
Aug 25, 2021 | 12.97 | 12.98 | 12.74 | 12.84 | 662,270 | -0.24(-1.83%) |
Aug 24, 2021 | 13.14 | 13.17 | 12.90 | 13.08 | 591,889 | +0.07(+0.54%) |
Aug 23, 2021 | 12.58 | 13.06 | 12.58 | 13.01 | 918,179 | +0.84(+6.87%) |
Aug 20, 2021 | 12.15 | 12.41 | 12.13 | 12.17 | 1,019,427 | +0.01(+0.08%) |
Aug 19, 2021 | 12.40 | 12.44 | 12.10 | 12.16 | 1,147,001 | -0.41(-3.25%) |
Aug 18, 2021 | 12.91 | 12.91 | 12.40 | 12.57 | 1,182,980 | -0.27(-2.09%) |
Aug 17, 2021 | 13.16 | 13.22 | 12.71 | 12.84 | 2,211,922 | -0.40(-3.01%) |
Aug 16, 2021 | 13.50 | 13.51 | 13.17 | 13.23 | 615,445 | -0.25(-1.85%) |
Aug 13, 2021 | 13.32 | 13.61 | 13.28 | 13.48 | 698,660 | +0.31(+2.34%) |
Aug 12, 2021 | 13.40 | 13.41 | 13.00 | 13.17 | 1,197,233 | -0.37(-2.72%) |
Aug 11, 2021 | 13.23 | 13.60 | 13.21 | 13.54 | 799,407 | +0.50(+3.82%) |
Aug 10, 2021 | 13.05 | 13.24 | 12.98 | 13.05 | 1,452,851 | -0.02(-0.15%) |
Aug 09, 2021 | 13.43 | 13.51 | 13.06 | 13.07 | 2,017,379 | -0.63(-4.58%) |
Aug 06, 2021 | 13.59 | 13.81 | 13.42 | 13.69 | 1,395,092 | -0.27(-1.93%) |
Aug 05, 2021 | 14.02 | 14.19 | 13.81 | 13.96 | 738,974 | -0.07(-0.50%) |
Aug 04, 2021 | 14.69 | 14.72 | 14.03 | 14.03 | 1,298,661 | -0.31(-2.15%) |
Aug 03, 2021 | 14.17 | 14.35 | 14.06 | 14.34 | 675,771 | +0.20(+1.41%) |