Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.21 | 10.45 | 10.11 | 10.32 | 411,061 | +0.12(+1.18%) |
Aug 30, 2022 | 10.65 | 10.68 | 10.14 | 10.20 | 471,624 | -0.45(-4.23%) |
Aug 29, 2022 | 10.66 | 10.72 | 10.55 | 10.65 | 207,230 | -0.06(-0.56%) |
Aug 26, 2022 | 11.31 | 11.42 | 10.69 | 10.71 | 405,899 | -0.61(-5.39%) |
Aug 25, 2022 | 11.09 | 11.32 | 11.04 | 11.32 | 205,627 | +0.24(+2.17%) |
Aug 24, 2022 | 11.13 | 11.16 | 11.05 | 11.08 | 189,816 | -0.02(-0.18%) |
Aug 23, 2022 | 11.00 | 11.21 | 11.00 | 11.10 | 179,254 | +0.06(+0.54%) |
Aug 22, 2022 | 11.20 | 11.20 | 11.01 | 11.04 | 173,438 | -0.24(-2.13%) |
Aug 19, 2022 | 11.49 | 11.54 | 11.22 | 11.28 | 220,807 | -0.36(-3.09%) |
Aug 18, 2022 | 11.48 | 11.69 | 11.45 | 11.64 | 650,358 | +0.32(+2.83%) |
Aug 17, 2022 | 11.38 | 11.69 | 11.21 | 11.32 | 393,207 | -0.14(-1.22%) |
Aug 16, 2022 | 11.30 | 11.48 | 11.19 | 11.46 | 241,723 | +0.24(+2.14%) |
Aug 15, 2022 | 11.21 | 11.31 | 11.09 | 11.22 | 193,815 | -0.12(-1.06%) |
Aug 12, 2022 | 11.31 | 11.40 | 11.25 | 11.34 | 337,747 | +0.04(+0.35%) |
Aug 11, 2022 | 11.50 | 11.54 | 11.27 | 11.30 | 291,301 | -0.10(-0.88%) |
Aug 10, 2022 | 11.02 | 11.42 | 10.97 | 11.40 | 452,306 | +0.61(+5.65%) |
Aug 09, 2022 | 10.91 | 10.98 | 10.73 | 10.79 | 503,402 | -0.20(-1.82%) |
Aug 08, 2022 | 10.99 | 11.06 | 10.83 | 10.99 | 314,010 | +0.05(+0.46%) |
Aug 05, 2022 | 10.82 | 11.02 | 10.77 | 10.94 | 771,000 | -0.02(-0.18%) |
Aug 04, 2022 | 11.11 | 11.17 | 10.72 | 10.96 | 571,098 | -0.08(-0.72%) |
Aug 03, 2022 | 10.60 | 11.12 | 10.54 | 11.04 | 657,234 | +0.53(+5.04%) |
Aug 02, 2022 | 10.42 | 10.58 | 10.31 | 10.51 | 394,974 | +0.07(+0.67%) |
Aug 01, 2022 | 10.48 | 10.53 | 10.32 | 10.44 | 300,252 | -0.10(-0.95%) |
Jul 29, 2022 | 10.45 | 10.71 | 10.44 | 10.54 | 685,855 | +0.04(+0.38%) |
Jul 28, 2022 | 10.27 | 10.53 | 10.26 | 10.50 | 792,142 | +0.32(+3.14%) |
Jul 27, 2022 | 10.45 | 10.63 | 9.930 | 10.18 | 1,196,601 | +0.24(+2.41%) |
Jul 26, 2022 | 10.71 | 10.91 | 9.180 | 9.940 | 1,357,086 | -0.64(-6.05%) |
Jul 25, 2022 | 10.42 | 10.60 | 10.33 | 10.58 | 406,241 | +0.18(+1.73%) |
Jul 22, 2022 | 10.66 | 10.66 | 10.35 | 10.40 | 274,506 | -0.20(-1.89%) |
Jul 21, 2022 | 10.32 | 10.62 | 10.21 | 10.60 | 357,420 | +0.26(+2.51%) |
Jul 20, 2022 | 10.00 | 10.35 | 10.00 | 10.34 | 244,567 | +0.25(+2.48%) |
Jul 19, 2022 | 9.890 | 10.17 | 9.880 | 10.09 | 577,950 | +0.35(+3.59%) |
Jul 18, 2022 | 9.780 | 10.01 | 9.710 | 9.740 | 212,009 | -0.01(-0.10%) |
Jul 15, 2022 | 9.690 | 9.750 | 9.530 | 9.750 | 170,520 | +0.16(+1.67%) |
Jul 14, 2022 | 9.480 | 9.595 | 9.320 | 9.590 | 242,609 | -0.08(-0.83%) |
Jul 13, 2022 | 9.570 | 9.730 | 9.440 | 9.670 | 221,280 | -0.05(-0.51%) |
Jul 12, 2022 | 9.580 | 9.820 | 9.580 | 9.720 | 204,495 | +0.12(+1.25%) |
Jul 11, 2022 | 9.660 | 9.700 | 9.565 | 9.600 | 193,422 | -0.18(-1.84%) |
Jul 08, 2022 | 9.920 | 9.950 | 9.640 | 9.780 | 567,170 | -0.14(-1.41%) |
Jul 07, 2022 | 9.590 | 10.04 | 9.590 | 9.920 | 370,946 | +0.40(+4.20%) |
Jul 06, 2022 | 9.380 | 9.600 | 9.280 | 9.520 | 399,197 | +0.09(+0.95%) |
Jul 05, 2022 | 9.560 | 9.600 | 9.130 | 9.430 | 488,033 | -0.20(-2.08%) |
Jul 01, 2022 | 9.590 | 9.690 | 9.300 | 9.630 | 329,376 | -0.09(-0.93%) |
Jun 30, 2022 | 9.720 | 9.800 | 9.470 | 9.720 | 346,248 | -0.07(-0.72%) |
Jun 29, 2022 | 9.950 | 10.00 | 9.720 | 9.790 | 449,037 | -0.20(-2.00%) |
Jun 28, 2022 | 10.35 | 10.44 | 9.980 | 9.990 | 396,611 | -0.30(-2.92%) |
Jun 27, 2022 | 9.970 | 10.36 | 9.920 | 10.29 | 228,826 | +0.40(+4.04%) |
Jun 24, 2022 | 9.720 | 9.910 | 9.660 | 9.890 | 345,926 | +0.31(+3.24%) |
Jun 23, 2022 | 9.730 | 9.770 | 9.440 | 9.580 | 218,754 | -0.18(-1.84%) |
Jun 22, 2022 | 9.740 | 9.940 | 9.650 | 9.760 | 279,299 | -0.18(-1.81%) |
Jun 21, 2022 | 9.750 | 10.23 | 9.750 | 9.940 | 515,889 | +0.44(+4.63%) |
Jun 17, 2022 | 9.640 | 9.735 | 9.291 | 9.500 | 740,736 | -0.08(-0.84%) |
Jun 16, 2022 | 10.36 | 10.37 | 9.560 | 9.580 | 928,838 | -1.02(-9.62%) |
Jun 15, 2022 | 10.48 | 10.75 | 10.37 | 10.60 | 579,109 | +0.19(+1.83%) |
Jun 14, 2022 | 10.35 | 10.49 | 10.25 | 10.41 | 562,580 | +0.14(+1.36%) |
Jun 13, 2022 | 10.50 | 10.57 | 10.23 | 10.27 | 427,916 | -0.58(-5.35%) |
Jun 10, 2022 | 10.77 | 11.00 | 10.73 | 10.85 | 320,724 | -0.14(-1.27%) |
Jun 09, 2022 | 11.05 | 11.25 | 10.99 | 10.99 | 209,505 | -0.20(-1.79%) |
Jun 08, 2022 | 11.19 | 11.34 | 11.11 | 11.19 | 346,273 | -0.07(-0.62%) |
Jun 07, 2022 | 11.05 | 11.29 | 11.03 | 11.26 | 280,068 | +0.06(+0.54%) |
Jun 06, 2022 | 11.34 | 11.45 | 11.09 | 11.20 | 312,514 | +0.06(+0.54%) |
Jun 03, 2022 | 11.04 | 11.16 | 10.97 | 11.14 | 318,013 | -0.01(-0.09%) |
Jun 02, 2022 | 11.09 | 11.30 | 11.05 | 11.15 | 340,385 | +0.10(+0.90%) |
Jun 01, 2022 | 11.09 | 11.12 | 10.82 | 11.05 | 355,031 | +0.02(+0.18%) |
May 31, 2022 | 10.88 | 11.09 | 10.77 | 11.03 | 470,595 | +0.10(+0.91%) |
May 27, 2022 | 10.67 | 10.95 | 10.66 | 10.93 | 285,780 | +0.38(+3.60%) |
May 26, 2022 | 10.35 | 10.62 | 10.35 | 10.55 | 317,135 | +0.23(+2.23%) |
May 25, 2022 | 10.26 | 10.44 | 10.19 | 10.32 | 325,052 | -0.05(-0.48%) |
May 24, 2022 | 10.37 | 10.43 | 10.18 | 10.37 | 486,340 | -0.12(-1.14%) |
May 23, 2022 | 10.34 | 10.52 | 10.29 | 10.49 | 321,706 | +0.22(+2.14%) |
May 20, 2022 | 10.74 | 10.77 | 10.05 | 10.27 | 382,472 | -0.42(-3.93%) |
May 19, 2022 | 10.81 | 11.13 | 10.67 | 10.69 | 386,177 | -0.36(-3.26%) |
May 18, 2022 | 11.21 | 11.42 | 10.95 | 11.05 | 610,085 | -0.30(-2.64%) |
May 17, 2022 | 10.88 | 11.37 | 10.87 | 11.35 | 559,836 | +0.63(+5.88%) |
May 16, 2022 | 10.50 | 10.85 | 10.50 | 10.72 | 498,663 | +0.13(+1.23%) |
May 13, 2022 | 10.11 | 10.66 | 10.11 | 10.59 | 607,262 | +0.54(+5.37%) |
May 12, 2022 | 9.990 | 10.37 | 9.910 | 10.05 | 649,344 | -0.08(-0.79%) |
May 11, 2022 | 10.19 | 10.48 | 10.10 | 10.13 | 668,709 | -0.07(-0.69%) |
May 10, 2022 | 10.16 | 10.37 | 10.04 | 10.20 | 497,511 | +0.18(+1.80%) |
May 09, 2022 | 10.30 | 10.44 | 9.980 | 10.02 | 590,989 | -0.52(-4.93%) |
May 06, 2022 | 10.60 | 10.71 | 10.42 | 10.54 | 515,478 | -0.19(-1.77%) |
May 05, 2022 | 11.01 | 11.04 | 10.61 | 10.73 | 598,989 | -0.45(-4.03%) |
May 04, 2022 | 11.08 | 11.20 | 10.79 | 11.18 | 472,679 | +0.07(+0.63%) |
May 03, 2022 | 10.83 | 11.21 | 10.79 | 11.11 | 456,076 | +0.28(+2.59%) |
May 02, 2022 | 11.13 | 11.14 | 10.66 | 10.83 | 1,149,050 | -0.40(-3.56%) |
Apr 29, 2022 | 11.45 | 11.62 | 11.21 | 11.23 | 892,888 | -0.17(-1.49%) |
Apr 28, 2022 | 11.19 | 11.57 | 10.91 | 11.40 | 1,278,190 | +0.78(+7.34%) |
Apr 27, 2022 | 10.59 | 10.68 | 10.46 | 10.62 | 455,312 | +0.05(+0.47%) |
Apr 26, 2022 | 10.82 | 10.82 | 10.55 | 10.57 | 408,457 | -0.33(-3.03%) |
Apr 25, 2022 | 10.82 | 10.94 | 10.45 | 10.90 | 891,179 | -0.07(-0.64%) |
Apr 22, 2022 | 11.09 | 11.10 | 10.87 | 10.97 | 765,084 | -0.17(-1.53%) |
Apr 21, 2022 | 11.42 | 11.53 | 11.10 | 11.14 | 317,279 | -0.19(-1.68%) |
Apr 20, 2022 | 11.26 | 11.44 | 11.22 | 11.33 | 611,594 | +0.22(+1.98%) |
Apr 19, 2022 | 10.95 | 11.21 | 10.93 | 11.11 | 543,785 | +0.09(+0.82%) |
Apr 18, 2022 | 11.08 | 11.19 | 10.97 | 11.02 | 247,752 | -0.10(-0.90%) |
Apr 14, 2022 | 11.28 | 11.40 | 11.11 | 11.12 | 285,864 | -0.18(-1.59%) |
Apr 13, 2022 | 11.09 | 11.39 | 11.09 | 11.30 | 403,374 | +0.20(+1.80%) |
Apr 12, 2022 | 11.07 | 11.36 | 11.07 | 11.10 | 278,185 | +0.08(+0.73%) |
Apr 11, 2022 | 11.17 | 11.26 | 10.99 | 11.02 | 505,038 | -0.27(-2.39%) |
Apr 08, 2022 | 11.20 | 11.38 | 11.07 | 11.29 | 491,001 | +0.03(+0.27%) |
Apr 07, 2022 | 11.24 | 11.29 | 11.01 | 11.26 | 506,837 | +0.02(+0.18%) |
Apr 06, 2022 | 11.29 | 11.34 | 11.13 | 11.24 | 616,008 | -0.12(-1.06%) |
Apr 05, 2022 | 11.74 | 11.78 | 11.34 | 11.36 | 817,827 | -0.44(-3.73%) |
Apr 04, 2022 | 12.02 | 12.02 | 11.63 | 11.80 | 787,567 | -0.11(-0.92%) |
Apr 01, 2022 | 11.95 | 12.02 | 11.79 | 11.91 | 739,892 | +0.00(+0.00%) |
Mar 31, 2022 | 11.90 | 12.02 | 11.53 | 11.91 | 653,192 | -0.01(-0.08%) |
Mar 30, 2022 | 12.24 | 12.24 | 11.90 | 11.92 | 447,008 | -0.32(-2.61%) |
Mar 29, 2022 | 12.25 | 12.70 | 12.19 | 12.24 | 862,868 | +0.07(+0.58%) |
Mar 28, 2022 | 12.24 | 12.27 | 11.98 | 12.17 | 436,781 | -0.10(-0.81%) |
Mar 25, 2022 | 12.30 | 12.37 | 12.07 | 12.27 | 633,172 | +0.07(+0.57%) |
Mar 24, 2022 | 12.13 | 12.23 | 11.85 | 12.20 | 698,757 | +0.11(+0.91%) |
Mar 23, 2022 | 12.24 | 12.34 | 12.06 | 12.09 | 345,814 | -0.23(-1.87%) |
Mar 22, 2022 | 12.46 | 12.57 | 12.30 | 12.32 | 347,721 | -0.10(-0.81%) |
Mar 21, 2022 | 12.30 | 12.63 | 12.22 | 12.42 | 661,710 | +0.23(+1.89%) |
Mar 18, 2022 | 12.54 | 12.54 | 12.07 | 12.19 | 970,700 | -0.41(-3.25%) |
Mar 17, 2022 | 12.42 | 12.62 | 12.31 | 12.60 | 973,515 | +0.10(+0.80%) |
Mar 16, 2022 | 11.87 | 12.63 | 11.86 | 12.50 | 955,229 | +0.90(+7.76%) |
Mar 15, 2022 | 11.34 | 11.62 | 11.31 | 11.60 | 391,172 | +0.30(+2.65%) |
Mar 14, 2022 | 11.75 | 11.75 | 11.29 | 11.30 | 412,676 | -0.35(-3.00%) |
Mar 11, 2022 | 11.57 | 11.69 | 11.48 | 11.65 | 502,394 | +0.15(+1.30%) |
Mar 10, 2022 | 11.71 | 11.38 | 11.50 | 533,147 | -0.38(-3.20%) | |
Mar 09, 2022 | 11.79 | 11.91 | 11.59 | 11.88 | 423,595 | +0.41(+3.57%) |
Mar 08, 2022 | 10.92 | 11.81 | 10.78 | 11.47 | 1,020,177 | +0.61(+5.62%) |
Mar 07, 2022 | 11.46 | 11.54 | 10.83 | 10.86 | 792,166 | -0.65(-5.65%) |
Mar 04, 2022 | 11.77 | 11.78 | 11.39 | 11.51 | 473,907 | -0.47(-3.92%) |
Mar 03, 2022 | 11.91 | 12.02 | 11.72 | 11.98 | 486,018 | +0.12(+1.01%) |
Mar 02, 2022 | 11.55 | 12.01 | 11.55 | 11.86 | 506,293 | +0.36(+3.13%) |
Mar 01, 2022 | 11.89 | 11.95 | 11.48 | 11.50 | 475,556 | -0.39(-3.28%) |
Feb 28, 2022 | 11.87 | 12.11 | 11.84 | 11.89 | 460,120 | -0.19(-1.57%) |
Feb 25, 2022 | 11.76 | 12.09 | 11.75 | 12.08 | 522,000 | +0.44(+3.78%) |
Feb 24, 2022 | 11.35 | 11.68 | 11.17 | 11.64 | 694,944 | -0.13(-1.10%) |
Feb 23, 2022 | 12.12 | 12.33 | 11.73 | 11.77 | 622,806 | -0.26(-2.16%) |
Feb 22, 2022 | 12.24 | 12.36 | 12.01 | 12.03 | 734,666 | -0.33(-2.67%) |
Feb 18, 2022 | 12.36 | 0 | +0.04(+0.32%) | |||
Feb 17, 2022 | 12.31 | 12.44 | 12.20 | 12.32 | 606,785 | -0.16(-1.28%) |
Feb 16, 2022 | 12.54 | 12.63 | 12.37 | 12.48 | 809,591 | -0.03(-0.24%) |
Feb 15, 2022 | 12.15 | 12.54 | 12.06 | 12.51 | 642,019 | +0.52(+4.34%) |
Feb 14, 2022 | 11.96 | 12.19 | 11.87 | 11.99 | 556,015 | +0.00(+0.00%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.88 | 11.99 | 779,289 | -0.11(-0.91%) |
Feb 10, 2022 | 11.99 | 12.38 | 11.99 | 12.10 | 934,890 | -0.11(-0.90%) |
Feb 09, 2022 | 11.88 | 12.35 | 11.75 | 12.21 | 1,080,791 | +0.43(+3.65%) |
Feb 08, 2022 | 11.82 | 11.90 | 11.70 | 11.78 | 1,541,430 | -0.05(-0.42%) |
Feb 07, 2022 | 12.19 | 12.24 | 11.79 | 11.83 | 1,192,277 | -0.33(-2.71%) |
Feb 04, 2022 | 12.52 | 12.56 | 11.96 | 12.16 | 900,217 | -0.45(-3.57%) |
Feb 03, 2022 | 12.55 | 12.71 | 12.46 | 12.61 | 891,195 | -0.05(-0.39%) |
Feb 02, 2022 | 13.00 | 13.40 | 12.54 | 12.66 | 1,176,870 | -0.19(-1.48%) |
Feb 01, 2022 | 12.50 | 12.86 | 12.17 | 12.85 | 1,391,587 | +0.40(+3.21%) |
Jan 31, 2022 | 12.43 | 12.11 | 12.45 | 1,010,539 | -0.03(-0.24%) | |
Jan 28, 2022 | 11.73 | 12.48 | 11.63 | 12.48 | 713,087 | +0.84(+7.22%) |
Jan 27, 2022 | 11.34 | 12.41 | 11.34 | 11.64 | 1,034,110 | +0.67(+6.11%) |
Jan 26, 2022 | 11.15 | 11.22 | 10.91 | 10.97 | 554,064 | +0.03(+0.27%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.55 | 10.94 | 790,779 | +0.15(+1.39%) |
Jan 24, 2022 | 10.43 | 10.84 | 10.15 | 10.79 | 691,623 | +0.12(+1.12%) |
Jan 21, 2022 | 10.59 | 10.90 | 10.52 | 10.67 | 583,590 | -0.04(-0.37%) |
Jan 20, 2022 | 10.88 | 11.13 | 10.70 | 10.71 | 440,168 | -0.09(-0.83%) |
Jan 19, 2022 | 11.15 | 11.34 | 10.78 | 10.80 | 497,630 | -0.29(-2.61%) |
Jan 18, 2022 | 11.39 | 11.39 | 11.01 | 11.09 | 431,650 | -0.49(-4.23%) |
Jan 14, 2022 | 11.58 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.52 | 11.87 | 11.44 | 11.58 | 553,910 | +0.20(+1.76%) |
Jan 12, 2022 | 11.37 | 11.46 | 11.21 | 11.38 | 366,362 | +0.12(+1.07%) |
Jan 11, 2022 | 10.77 | 11.37 | 10.77 | 11.26 | 408,827 | +0.37(+3.40%) |
Jan 10, 2022 | 11.00 | 11.09 | 10.76 | 10.89 | 397,470 | -0.20(-1.80%) |
Jan 07, 2022 | 11.41 | 11.45 | 11.08 | 11.09 | 372,861 | -0.28(-2.46%) |
Jan 06, 2022 | 11.69 | 11.78 | 11.34 | 11.37 | 435,250 | -0.26(-2.24%) |
Jan 05, 2022 | 11.76 | 12.04 | 11.62 | 11.63 | 652,980 | -0.10(-0.85%) |
Jan 04, 2022 | 11.21 | 11.76 | 11.21 | 11.73 | 995,922 | +0.52(+4.64%) |
Jan 03, 2022 | 11.14 | 11.37 | 11.13 | 11.21 | 314,954 | +0.08(+0.72%) |
Dec 31, 2021 | 11.00 | 11.17 | 11.00 | 11.13 | 224,990 | +0.10(+0.91%) |
Dec 30, 2021 | 11.18 | 11.26 | 11.03 | 11.03 | 187,764 | -0.14(-1.25%) |
Dec 29, 2021 | 11.33 | 11.35 | 11.10 | 11.17 | 245,198 | +0.00(+0.00%) |
Dec 28, 2021 | 11.27 | 11.28 | 11.09 | 11.17 | 173,417 | -0.07(-0.62%) |
Dec 27, 2021 | 11.02 | 11.28 | 10.94 | 11.24 | 359,551 | +0.36(+3.31%) |
Dec 23, 2021 | 10.83 | 11.00 | 10.79 | 10.88 | 662,464 | +0.12(+1.12%) |
Dec 22, 2021 | 10.58 | 10.81 | 10.54 | 10.76 | 386,020 | +0.22(+2.09%) |
Dec 21, 2021 | 10.21 | 10.57 | 10.21 | 10.54 | 302,053 | +0.42(+4.15%) |
Dec 20, 2021 | 10.25 | 10.26 | 9.931 | 10.12 | 472,813 | -0.40(-3.80%) |
Dec 17, 2021 | 10.50 | 10.82 | 10.47 | 10.52 | 449,897 | -0.04(-0.38%) |
Dec 16, 2021 | 10.72 | 10.86 | 10.54 | 10.56 | 573,558 | +0.00(+0.00%) |
Dec 15, 2021 | 10.39 | 10.57 | 10.24 | 10.56 | 314,555 | +0.18(+1.73%) |
Dec 14, 2021 | 10.34 | 10.48 | 10.26 | 10.38 | 317,830 | +0.00(+0.00%) |
Dec 13, 2021 | 10.64 | 10.70 | 10.30 | 10.38 | 278,763 | -0.30(-2.81%) |
Dec 10, 2021 | 10.63 | 10.70 | 10.46 | 10.68 | 309,827 | +0.11(+1.04%) |
Dec 09, 2021 | 10.80 | 10.80 | 10.56 | 10.57 | 273,784 | -0.29(-2.67%) |
Dec 08, 2021 | 10.95 | 10.98 | 10.82 | 10.86 | 216,284 | -0.07(-0.64%) |
Dec 07, 2021 | 10.90 | 11.02 | 10.81 | 10.93 | 324,493 | +0.26(+2.44%) |
Dec 06, 2021 | 10.65 | 10.87 | 10.54 | 10.67 | 343,799 | +0.12(+1.14%) |
Dec 03, 2021 | 10.43 | 10.60 | 10.28 | 10.55 | 446,158 | +0.17(+1.64%) |
Dec 02, 2021 | 9.980 | 10.45 | 9.935 | 10.38 | 440,272 | +0.53(+5.38%) |
Dec 01, 2021 | 10.58 | 10.58 | 9.830 | 9.850 | 1,035,546 | -0.38(-3.71%) |
Nov 30, 2021 | 10.30 | 10.43 | 10.02 | 10.23 | 431,594 | -0.20(-1.92%) |
Nov 29, 2021 | 10.97 | 11.00 | 10.42 | 10.43 | 729,332 | -0.35(-3.25%) |
Nov 26, 2021 | 11.00 | 11.12 | 10.69 | 10.78 | 264,847 | -0.47(-4.18%) |
Nov 24, 2021 | 11.15 | 11.33 | 11.15 | 11.25 | 257,776 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.37 | 11.14 | 11.25 | 246,621 | +0.02(+0.18%) |
Nov 22, 2021 | 11.25 | 11.43 | 11.18 | 11.23 | 327,515 | +0.01(+0.09%) |
Nov 19, 2021 | 11.27 | 11.42 | 11.20 | 11.22 | 286,597 | -0.21(-1.84%) |
Nov 18, 2021 | 11.42 | 11.59 | 11.38 | 11.43 | 376,092 | -0.04(-0.35%) |
Nov 17, 2021 | 11.30 | 11.51 | 11.28 | 11.47 | 293,556 | +0.15(+1.33%) |
Nov 16, 2021 | 11.58 | 11.69 | 11.31 | 11.32 | 399,727 | -0.23(-1.99%) |
Nov 15, 2021 | 11.69 | 11.88 | 11.53 | 11.55 | 432,659 | -0.05(-0.43%) |
Nov 12, 2021 | 11.54 | 11.77 | 11.54 | 11.60 | 381,096 | +0.06(+0.52%) |
Nov 11, 2021 | 11.30 | 11.64 | 11.28 | 11.54 | 312,852 | +0.26(+2.30%) |
Nov 10, 2021 | 11.47 | 11.28 | 11.28 | 497,965 | -0.22(-1.91%) | |
Nov 09, 2021 | 11.13 | 11.54 | 11.02 | 11.50 | 664,489 | +0.41(+3.70%) |
Nov 08, 2021 | 11.02 | 11.24 | 11.02 | 11.09 | 510,290 | +0.08(+0.73%) |
Nov 05, 2021 | 10.69 | 11.07 | 10.65 | 11.01 | 464,115 | +0.43(+4.06%) |
Nov 04, 2021 | 10.62 | 10.71 | 10.50 | 10.58 | 257,589 | -0.04(-0.38%) |
Nov 03, 2021 | 10.39 | 10.69 | 10.35 | 10.62 | 405,150 | +0.21(+2.02%) |
Nov 02, 2021 | 10.28 | 10.43 | 10.12 | 10.41 | 278,085 | +0.18(+1.76%) |
Nov 01, 2021 | 9.890 | 10.36 | 10.03 | 10.23 | 873,206 | +0.41(+4.18%) |
Oct 29, 2021 | 9.820 | 9.855 | 9.630 | 9.820 | 254,545 | +0.01(+0.10%) |
Oct 28, 2021 | 9.700 | 9.875 | 9.410 | 9.810 | 648,375 | +0.01(+0.10%) |
Oct 27, 2021 | 10.14 | 10.15 | 9.620 | 9.800 | 626,579 | -0.27(-2.68%) |
Oct 26, 2021 | 9.920 | 10.07 | 830,467 | +0.62(+6.56%) | ||
Oct 25, 2021 | 9.390 | 9.490 | 9.320 | 9.450 | 265,953 | +0.11(+1.18%) |
Oct 22, 2021 | 9.320 | 9.480 | 9.280 | 9.340 | 246,881 | +0.00(+0.00%) |
Oct 21, 2021 | 9.240 | 9.365 | 9.180 | 9.340 | 284,336 | +0.10(+1.08%) |
Oct 20, 2021 | 9.120 | 9.250 | 9.060 | 9.240 | 159,657 | +0.10(+1.09%) |
Oct 19, 2021 | 9.210 | 9.300 | 9.100 | 9.140 | 167,313 | -0.12(-1.30%) |
Oct 18, 2021 | 9.300 | 9.320 | 9.105 | 9.260 | 371,165 | -0.06(-0.64%) |
Oct 15, 2021 | 9.580 | 9.650 | 9.320 | 9.320 | 324,291 | -0.08(-0.85%) |
Oct 14, 2021 | 9.300 | 9.450 | 9.250 | 9.400 | 322,870 | +0.19(+2.06%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.150 | 9.210 | 224,989 | +0.01(+0.11%) |
Oct 12, 2021 | 9.380 | 9.380 | 9.180 | 9.200 | 270,149 | -0.16(-1.71%) |
Oct 11, 2021 | 9.270 | 9.530 | 9.270 | 9.360 | 177,129 | +0.03(+0.32%) |
Oct 08, 2021 | 9.160 | 9.350 | 9.160 | 9.330 | 221,263 | +0.15(+1.63%) |
Oct 07, 2021 | 9.100 | 9.200 | 9.050 | 9.180 | 167,263 | +0.21(+2.34%) |
Oct 06, 2021 | 8.990 | 9.030 | 8.890 | 8.970 | 254,437 | -0.13(-1.43%) |
Oct 05, 2021 | 9.080 | 9.150 | 9.050 | 9.100 | 143,820 | +0.04(+0.44%) |
Oct 04, 2021 | 9.170 | 9.200 | 8.989 | 9.060 | 393,544 | -0.19(-2.05%) |
Oct 01, 2021 | 8.940 | 9.300 | 8.860 | 9.250 | 507,661 | +0.37(+4.17%) |
Sep 30, 2021 | 9.090 | 9.190 | 8.840 | 8.880 | 346,536 | -0.12(-1.33%) |
Sep 29, 2021 | 9.120 | 9.160 | 8.840 | 9.000 | 393,549 | -0.13(-1.42%) |
Sep 28, 2021 | 9.320 | 9.330 | 9.090 | 9.130 | 621,578 | -0.27(-2.87%) |
Sep 27, 2021 | 9.380 | 9.500 | 9.320 | 9.400 | 411,814 | -0.06(-0.63%) |
Sep 24, 2021 | 9.590 | 9.680 | 9.450 | 9.460 | 758,801 | -0.21(-2.17%) |
Sep 23, 2021 | 9.510 | 9.960 | 9.510 | 9.670 | 931,804 | +0.21(+2.22%) |
Sep 22, 2021 | 8.400 | 9.600 | 8.400 | 9.460 | 1,146,345 | +1.41(+17.52%) |
Sep 21, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 229,109 | -0.12(-1.47%) |
Sep 20, 2021 | 8.290 | 8.320 | 8.030 | 8.170 | 277,724 | -0.28(-3.31%) |
Sep 17, 2021 | 8.610 | 8.610 | 8.440 | 8.450 | 231,856 | -0.17(-1.97%) |
Sep 16, 2021 | 8.710 | 8.710 | 8.540 | 8.620 | 201,614 | -0.09(-1.03%) |
Sep 15, 2021 | 8.610 | 8.710 | 8.530 | 8.710 | 247,064 | +0.09(+1.04%) |
Sep 14, 2021 | 8.830 | 8.830 | 8.600 | 8.620 | 203,612 | -0.13(-1.49%) |
Sep 13, 2021 | 8.810 | 8.810 | 8.635 | 8.750 | 327,676 | +0.00(+0.00%) |
Sep 10, 2021 | 8.890 | 8.890 | 8.715 | 8.750 | 267,147 | -0.07(-0.79%) |
Sep 09, 2021 | 9.050 | 9.050 | 8.775 | 8.820 | 279,457 | -0.24(-2.65%) |
Sep 08, 2021 | 9.270 | 9.270 | 9.010 | 9.060 | 287,322 | -0.21(-2.27%) |
Sep 07, 2021 | 9.370 | 9.380 | 9.225 | 9.270 | 177,404 | -0.08(-0.86%) |
Sep 03, 2021 | 9.330 | 9.410 | 9.270 | 9.350 | 215,981 | +0.04(+0.43%) |
Sep 02, 2021 | 9.350 | 9.375 | 9.220 | 9.310 | 488,810 | -0.04(-0.43%) |