Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.95 | 14.76 | 13.93 | 14.51 | 512,663 | +0.61(+4.39%) |
Aug 30, 2022 | 14.49 | 14.62 | 13.39 | 13.90 | 595,189 | -0.37(-2.59%) |
Aug 29, 2022 | 13.88 | 14.52 | 13.80 | 14.27 | 413,756 | -0.01(-0.07%) |
Aug 26, 2022 | 14.36 | 14.49 | 13.91 | 14.28 | 518,909 | -0.07(-0.49%) |
Aug 25, 2022 | 14.30 | 14.48 | 14.00 | 14.35 | 394,824 | +0.23(+1.63%) |
Aug 24, 2022 | 13.80 | 14.53 | 13.60 | 14.12 | 663,579 | +0.28(+2.02%) |
Aug 23, 2022 | 12.74 | 13.85 | 12.58 | 13.84 | 863,998 | +1.17(+9.23%) |
Aug 22, 2022 | 12.50 | 13.45 | 12.28 | 12.67 | 708,121 | +0.05(+0.40%) |
Aug 19, 2022 | 12.36 | 12.73 | 12.13 | 12.62 | 423,300 | -0.19(-1.48%) |
Aug 18, 2022 | 12.84 | 12.89 | 12.00 | 12.81 | 662,837 | -0.05(-0.39%) |
Aug 17, 2022 | 12.78 | 13.22 | 12.55 | 12.86 | 629,595 | -0.20(-1.53%) |
Aug 16, 2022 | 13.08 | 13.36 | 12.36 | 13.06 | 761,738 | -0.04(-0.31%) |
Aug 15, 2022 | 12.88 | 13.18 | 12.65 | 13.10 | 466,315 | +0.23(+1.79%) |
Aug 12, 2022 | 12.03 | 12.93 | 11.78 | 12.87 | 872,090 | +0.80(+6.63%) |
Aug 11, 2022 | 11.88 | 12.25 | 11.51 | 12.07 | 823,530 | +0.22(+1.86%) |
Aug 10, 2022 | 12.08 | 12.08 | 11.49 | 11.85 | 840,538 | +0.06(+0.51%) |
Aug 09, 2022 | 10.72 | 12.18 | 10.64 | 11.79 | 1,279,737 | +0.90(+8.26%) |
Aug 08, 2022 | 13.17 | 13.98 | 10.40 | 10.89 | 3,509,977 | -2.12(-16.30%) |
Aug 05, 2022 | 10.19 | 13.03 | 9.820 | 13.01 | 2,388,883 | +2.52(+24.02%) |
Aug 04, 2022 | 8.740 | 11.20 | 8.740 | 10.49 | 3,469,895 | +1.76(+20.16%) |
Aug 03, 2022 | 8.560 | 9.170 | 7.810 | 8.730 | 2,530,736 | +0.43(+5.18%) |
Aug 02, 2022 | 8.030 | 8.450 | 8.030 | 8.300 | 621,486 | +0.16(+1.97%) |
Aug 01, 2022 | 8.250 | 8.730 | 7.983 | 8.140 | 1,214,032 | -0.19(-2.28%) |
Jul 29, 2022 | 8.250 | 8.360 | 8.000 | 8.330 | 466,134 | +0.02(+0.24%) |
Jul 28, 2022 | 8.170 | 8.310 | 7.820 | 8.310 | 498,241 | +0.07(+0.85%) |
Jul 27, 2022 | 8.350 | 8.470 | 7.950 | 8.240 | 652,954 | +0.05(+0.61%) |
Jul 26, 2022 | 8.100 | 8.770 | 7.880 | 8.190 | 1,205,445 | -0.01(-0.12%) |
Jul 25, 2022 | 8.190 | 8.360 | 8.060 | 8.200 | 466,087 | +0.01(+0.12%) |
Jul 22, 2022 | 8.510 | 8.620 | 7.955 | 8.190 | 573,449 | -0.32(-3.76%) |
Jul 21, 2022 | 8.120 | 8.525 | 8.070 | 8.510 | 629,458 | +0.37(+4.55%) |
Jul 20, 2022 | 8.380 | 8.800 | 8.040 | 8.140 | 951,055 | -0.21(-2.51%) |
Jul 19, 2022 | 8.060 | 8.435 | 7.930 | 8.350 | 1,352,716 | +0.36(+4.51%) |
Jul 18, 2022 | 7.580 | 8.490 | 7.580 | 7.990 | 1,648,965 | +0.43(+5.69%) |
Jul 15, 2022 | 7.760 | 7.837 | 7.210 | 7.560 | 740,580 | -0.14(-1.82%) |
Jul 14, 2022 | 6.950 | 7.710 | 6.950 | 7.700 | 1,085,521 | +0.60(+8.45%) |
Jul 13, 2022 | 6.510 | 7.550 | 6.446 | 7.100 | 1,841,235 | +0.44(+6.61%) |
Jul 12, 2022 | 6.430 | 6.740 | 6.160 | 6.660 | 675,605 | +0.26(+4.06%) |
Jul 11, 2022 | 6.750 | 6.840 | 6.155 | 6.400 | 816,504 | -0.34(-5.04%) |
Jul 08, 2022 | 6.030 | 6.810 | 6.010 | 6.740 | 862,440 | +0.60(+9.77%) |
Jul 07, 2022 | 6.420 | 6.550 | 6.070 | 6.140 | 1,155,738 | -0.20(-3.15%) |
Jul 06, 2022 | 5.960 | 6.550 | 5.960 | 6.340 | 1,053,053 | +0.35(+5.84%) |
Jul 05, 2022 | 5.110 | 6.010 | 5.100 | 5.990 | 1,165,966 | +0.82(+15.86%) |
Jul 01, 2022 | 4.920 | 5.190 | 4.860 | 5.170 | 632,316 | +0.23(+4.66%) |
Jun 30, 2022 | 4.950 | 5.090 | 4.850 | 4.940 | 570,730 | -0.15(-2.95%) |
Jun 29, 2022 | 5.140 | 5.195 | 4.860 | 5.090 | 678,975 | -0.09(-1.74%) |
Jun 28, 2022 | 5.350 | 5.520 | 5.090 | 5.180 | 576,301 | -0.17(-3.18%) |
Jun 27, 2022 | 5.470 | 5.620 | 5.160 | 5.350 | 751,425 | -0.19(-3.43%) |
Jun 24, 2022 | 5.360 | 5.610 | 5.250 | 5.540 | 5,264,994 | +0.24(+4.53%) |
Jun 23, 2022 | 4.960 | 5.310 | 4.955 | 5.300 | 1,045,679 | +0.36(+7.29%) |
Jun 22, 2022 | 4.440 | 4.950 | 4.400 | 4.940 | 1,103,336 | +0.38(+8.33%) |
Jun 21, 2022 | 4.530 | 4.880 | 4.050 | 4.560 | 2,170,793 | +0.18(+4.11%) |
Jun 17, 2022 | 4.260 | 4.520 | 4.190 | 4.380 | 5,343,398 | +0.16(+3.79%) |
Jun 16, 2022 | 4.110 | 4.220 | 3.840 | 4.220 | 1,807,534 | -0.05(-1.17%) |
Jun 15, 2022 | 4.100 | 4.350 | 4.025 | 4.270 | 1,374,902 | +0.22(+5.43%) |
Jun 14, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 1,256,301 | +0.01(+0.25%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.860 | 4.040 | 1,591,786 | -0.40(-9.01%) |
Jun 10, 2022 | 5.000 | 5.045 | 4.290 | 4.440 | 1,873,209 | -0.66(-12.94%) |
Jun 09, 2022 | 5.060 | 5.530 | 4.970 | 5.100 | 931,808 | +0.01(+0.20%) |
Jun 08, 2022 | 4.750 | 5.270 | 4.750 | 5.090 | 971,330 | +0.30(+6.26%) |
Jun 07, 2022 | 4.380 | 4.795 | 4.380 | 4.790 | 1,001,719 | +0.34(+7.64%) |
Jun 06, 2022 | 4.580 | 4.700 | 4.400 | 4.450 | 806,621 | -0.07(-1.55%) |
Jun 03, 2022 | 4.500 | 4.690 | 4.280 | 4.520 | 1,322,488 | -0.01(-0.22%) |
Jun 02, 2022 | 4.440 | 4.630 | 4.400 | 4.530 | 887,559 | +0.05(+1.12%) |
Jun 01, 2022 | 4.910 | 5.050 | 4.350 | 4.480 | 1,030,079 | -0.38(-7.82%) |
May 31, 2022 | 5.140 | 5.345 | 4.830 | 4.860 | 1,885,819 | -0.43(-8.13%) |
May 27, 2022 | 4.740 | 5.310 | 4.650 | 5.290 | 922,797 | +0.55(+11.60%) |
May 26, 2022 | 4.710 | 4.940 | 4.680 | 4.740 | 588,827 | +0.02(+0.42%) |
May 25, 2022 | 4.640 | 4.800 | 4.555 | 4.720 | 816,253 | +0.05(+1.07%) |
May 24, 2022 | 4.860 | 4.880 | 4.550 | 4.670 | 1,274,759 | -0.31(-6.22%) |
May 23, 2022 | 5.130 | 5.220 | 4.860 | 4.980 | 590,770 | -0.07(-1.39%) |
May 20, 2022 | 5.270 | 5.340 | 4.730 | 5.050 | 1,142,832 | -0.22(-4.17%) |
May 19, 2022 | 4.650 | 5.320 | 4.580 | 5.270 | 1,405,347 | +0.64(+13.82%) |
May 18, 2022 | 4.440 | 4.740 | 4.400 | 4.630 | 1,595,552 | +0.00(+0.00%) |
May 17, 2022 | 4.400 | 4.630 | 4.275 | 4.630 | 1,398,980 | +0.37(+8.69%) |
May 16, 2022 | 4.610 | 4.680 | 4.250 | 4.260 | 1,068,942 | -0.35(-7.59%) |
May 13, 2022 | 4.770 | 4.850 | 4.510 | 4.610 | 1,267,457 | -0.03(-0.65%) |
May 12, 2022 | 4.550 | 4.950 | 4.315 | 4.640 | 1,311,510 | +0.14(+3.11%) |
May 11, 2022 | 5.570 | 5.640 | 4.490 | 4.500 | 1,128,261 | -1.16(-20.49%) |
May 10, 2022 | 5.090 | 6.000 | 4.880 | 5.660 | 1,642,779 | +0.77(+15.75%) |
May 09, 2022 | 4.960 | 5.120 | 4.800 | 4.890 | 1,361,603 | -0.17(-3.36%) |
May 06, 2022 | 5.140 | 5.210 | 4.950 | 5.060 | 934,844 | -0.18(-3.44%) |
May 05, 2022 | 5.410 | 5.742 | 5.075 | 5.240 | 963,975 | -0.25(-4.55%) |
May 04, 2022 | 5.430 | 5.550 | 4.905 | 5.490 | 1,104,917 | +0.02(+0.37%) |
May 03, 2022 | 5.360 | 5.480 | 5.140 | 5.470 | 732,518 | +0.08(+1.48%) |
May 02, 2022 | 5.150 | 5.560 | 5.050 | 5.390 | 813,836 | +0.25(+4.86%) |
Apr 29, 2022 | 5.440 | 5.675 | 5.110 | 5.140 | 487,161 | -0.29(-5.34%) |
Apr 28, 2022 | 5.640 | 5.701 | 5.070 | 5.430 | 616,490 | -0.16(-2.86%) |
Apr 27, 2022 | 5.900 | 6.030 | 5.580 | 5.590 | 802,793 | -0.34(-5.73%) |
Apr 26, 2022 | 6.350 | 6.390 | 5.910 | 5.930 | 768,147 | -0.47(-7.34%) |
Apr 25, 2022 | 6.320 | 6.500 | 6.167 | 6.400 | 535,955 | +0.02(+0.31%) |
Apr 22, 2022 | 6.550 | 6.680 | 6.310 | 6.380 | 493,015 | -0.23(-3.48%) |
Apr 21, 2022 | 7.090 | 7.160 | 6.570 | 6.610 | 695,011 | -0.38(-5.44%) |
Apr 20, 2022 | 6.890 | 7.280 | 6.735 | 6.990 | 542,683 | +0.00(+0.00%) |
Apr 19, 2022 | 6.750 | 7.110 | 6.620 | 6.990 | 519,902 | +0.26(+3.86%) |
Apr 18, 2022 | 7.090 | 7.090 | 6.710 | 6.730 | 754,900 | -0.35(-4.94%) |
Apr 14, 2022 | 7.400 | 7.450 | 7.050 | 7.080 | 470,014 | -0.37(-4.97%) |
Apr 13, 2022 | 7.280 | 7.520 | 7.060 | 7.450 | 650,808 | +0.20(+2.76%) |
Apr 12, 2022 | 7.690 | 7.760 | 7.180 | 7.250 | 663,232 | -0.30(-3.97%) |
Apr 11, 2022 | 7.700 | 7.910 | 7.540 | 7.550 | 550,163 | -0.25(-3.21%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.750 | 7.800 | 544,403 | -0.35(-4.29%) |
Apr 07, 2022 | 7.930 | 8.205 | 7.910 | 8.150 | 561,981 | +0.15(+1.88%) |
Apr 06, 2022 | 7.880 | 8.130 | 7.670 | 8.000 | 559,858 | -0.03(-0.37%) |
Apr 05, 2022 | 8.420 | 8.660 | 7.890 | 8.030 | 902,857 | -0.48(-5.64%) |
Apr 04, 2022 | 8.030 | 8.580 | 8.030 | 8.510 | 594,981 | +0.49(+6.11%) |
Apr 01, 2022 | 7.600 | 8.180 | 7.600 | 8.020 | 526,345 | +0.42(+5.53%) |
Mar 31, 2022 | 7.830 | 7.988 | 7.580 | 7.600 | 608,724 | -0.22(-2.81%) |
Mar 30, 2022 | 8.080 | 8.150 | 7.720 | 7.820 | 594,336 | -0.37(-4.52%) |
Mar 29, 2022 | 8.160 | 8.422 | 8.110 | 8.190 | 996,843 | +0.13(+1.61%) |
Mar 28, 2022 | 8.230 | 8.650 | 7.905 | 8.060 | 589,050 | -0.20(-2.42%) |
Mar 25, 2022 | 9.240 | 9.240 | 8.220 | 8.260 | 724,200 | -0.91(-9.92%) |
Mar 24, 2022 | 9.080 | 9.230 | 8.860 | 9.170 | 601,991 | +0.15(+1.66%) |
Mar 23, 2022 | 8.960 | 9.420 | 8.920 | 9.020 | 432,337 | -0.08(-0.88%) |
Mar 22, 2022 | 8.370 | 9.160 | 8.220 | 9.100 | 921,681 | +0.82(+9.90%) |
Mar 21, 2022 | 8.850 | 8.940 | 8.170 | 8.280 | 829,777 | -0.59(-6.65%) |
Mar 18, 2022 | 8.300 | 9.170 | 8.300 | 8.870 | 3,365,925 | +0.42(+4.97%) |
Mar 17, 2022 | 7.810 | 8.450 | 7.590 | 8.450 | 1,152,289 | +0.55(+6.96%) |
Mar 16, 2022 | 7.880 | 8.070 | 7.280 | 7.900 | 1,139,267 | +0.15(+1.94%) |
Mar 15, 2022 | 8.610 | 8.750 | 7.680 | 7.750 | 1,047,089 | -0.79(-9.25%) |
Mar 14, 2022 | 9.260 | 9.439 | 8.450 | 8.540 | 1,174,857 | -0.71(-7.68%) |
Mar 11, 2022 | 9.880 | 9.980 | 9.230 | 9.250 | 654,847 | -0.47(-4.84%) |
Mar 10, 2022 | 9.600 | 9.870 | 9.360 | 9.720 | 447,924 | -0.07(-0.72%) |
Mar 09, 2022 | 9.240 | 9.830 | 9.170 | 9.790 | 767,381 | +0.64(+6.99%) |
Mar 08, 2022 | 8.930 | 9.670 | 8.510 | 9.150 | 500,932 | +0.26(+2.92%) |
Mar 07, 2022 | 8.960 | 9.220 | 8.730 | 8.890 | 576,634 | -0.12(-1.33%) |
Mar 04, 2022 | 9.250 | 9.570 | 8.900 | 9.010 | 658,499 | -0.40(-4.25%) |
Mar 03, 2022 | 10.00 | 10.00 | 9.255 | 9.410 | 651,712 | -0.53(-5.33%) |
Mar 02, 2022 | 10.14 | 10.20 | 9.820 | 9.940 | 419,200 | -0.11(-1.09%) |
Mar 01, 2022 | 10.74 | 10.78 | 9.950 | 10.05 | 495,228 | -0.56(-5.28%) |
Feb 28, 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 695,094 | -0.41(-3.72%) |
Feb 25, 2022 | 10.80 | 11.02 | 10.60 | 11.02 | 951,393 | +0.06(+0.55%) |
Feb 24, 2022 | 8.550 | 10.96 | 8.490 | 10.96 | 1,586,572 | +1.20(+12.30%) |
Feb 23, 2022 | 10.35 | 10.57 | 9.760 | 9.760 | 962,284 | +0.12(+1.24%) |
Feb 22, 2022 | 9.480 | 10.02 | 9.330 | 9.640 | 673,005 | +0.06(+0.63%) |
Feb 18, 2022 | 9.580 | 0 | -0.07(-0.73%) | |||
Feb 17, 2022 | 10.06 | 10.07 | 9.470 | 9.650 | 962,320 | -0.50(-4.93%) |
Feb 16, 2022 | 10.27 | 10.33 | 9.880 | 10.15 | 498,941 | -0.26(-2.50%) |
Feb 15, 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 561,378 | +0.62(+6.33%) |
Feb 14, 2022 | 10.14 | 10.27 | 9.790 | 9.790 | 511,105 | -0.30(-2.97%) |
Feb 11, 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 525,906 | -0.33(-3.17%) |
Feb 10, 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 929,945 | -0.51(-4.67%) |
Feb 09, 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 832,687 | +0.73(+7.16%) |
Feb 08, 2022 | 10.18 | 10.57 | 9.940 | 10.20 | 511,863 | +0.02(+0.20%) |
Feb 07, 2022 | 9.580 | 10.30 | 9.580 | 10.18 | 1,164,942 | +0.41(+4.20%) |
Feb 04, 2022 | 9.390 | 9.920 | 9.230 | 9.770 | 602,342 | +0.31(+3.28%) |
Feb 03, 2022 | 9.780 | 9.400 | 9.460 | 986,364 | -0.50(-5.02%) | |
Feb 02, 2022 | 10.33 | 10.33 | 9.910 | 9.960 | 659,573 | -0.38(-3.68%) |
Feb 01, 2022 | 10.15 | 10.52 | 9.810 | 10.34 | 559,661 | +0.26(+2.58%) |
Jan 31, 2022 | 9.420 | 10.08 | 10.08 | 911,488 | +0.66(+7.01%) | |
Jan 28, 2022 | 9.200 | 9.440 | 8.850 | 9.420 | 929,579 | +0.25(+2.73%) |
Jan 27, 2022 | 9.930 | 10.03 | 9.150 | 9.170 | 1,022,841 | -0.59(-6.05%) |
Jan 26, 2022 | 9.510 | 10.53 | 9.500 | 9.760 | 1,341,143 | +0.16(+1.67%) |
Jan 25, 2022 | 8.790 | 9.680 | 8.571 | 9.600 | 1,153,165 | +0.62(+6.90%) |
Jan 24, 2022 | 8.440 | 9.040 | 8.040 | 8.980 | 1,452,149 | +0.26(+2.98%) |
Jan 21, 2022 | 8.980 | 9.280 | 8.690 | 8.720 | 1,008,136 | -0.29(-3.22%) |
Jan 20, 2022 | 9.220 | 9.720 | 9.000 | 9.010 | 605,952 | -0.06(-0.66%) |
Jan 19, 2022 | 9.210 | 9.680 | 9.060 | 9.070 | 654,690 | -0.04(-0.44%) |
Jan 18, 2022 | 9.860 | 9.920 | 9.110 | 9.110 | 1,152,593 | -1.00(-9.89%) |
Jan 14, 2022 | 10.11 | 0 | +0.61(+6.42%) | |||
Jan 13, 2022 | 9.750 | 10.02 | 9.400 | 9.500 | 777,541 | -0.14(-1.45%) |
Jan 12, 2022 | 10.15 | 10.15 | 9.620 | 9.640 | 764,001 | -0.37(-3.70%) |
Jan 11, 2022 | 9.620 | 10.14 | 9.600 | 10.01 | 598,456 | +0.32(+3.30%) |
Jan 10, 2022 | 9.600 | 9.720 | 9.310 | 9.690 | 840,378 | +0.02(+0.21%) |
Jan 07, 2022 | 10.24 | 10.24 | 9.650 | 9.670 | 830,963 | -0.25(-2.52%) |
Jan 06, 2022 | 10.20 | 10.27 | 9.650 | 9.920 | 680,233 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.79 | 9.980 | 10.00 | 857,493 | -0.69(-6.45%) |
Jan 04, 2022 | 10.58 | 11.11 | 10.48 | 10.69 | 773,658 | +0.00(+0.00%) |
Jan 03, 2022 | 10.28 | 10.71 | 10.16 | 10.69 | 667,381 | +0.48(+4.70%) |
Dec 31, 2021 | 10.54 | 10.69 | 10.17 | 10.21 | 461,818 | -0.25(-2.39%) |
Dec 30, 2021 | 10.32 | 10.87 | 10.27 | 10.46 | 776,563 | +0.08(+0.77%) |
Dec 29, 2021 | 10.65 | 10.71 | 10.25 | 10.38 | 501,496 | -0.21(-1.98%) |
Dec 28, 2021 | 10.90 | 11.29 | 10.58 | 10.59 | 683,509 | -0.33(-3.02%) |
Dec 27, 2021 | 11.24 | 11.39 | 10.85 | 10.92 | 628,161 | -0.38(-3.36%) |
Dec 23, 2021 | 10.98 | 11.44 | 10.77 | 11.30 | 553,933 | +0.32(+2.91%) |
Dec 22, 2021 | 10.83 | 11.19 | 10.69 | 10.98 | 587,382 | +0.14(+1.29%) |
Dec 21, 2021 | 10.90 | 11.23 | 10.69 | 10.84 | 806,140 | +0.00(+0.00%) |
Dec 20, 2021 | 10.33 | 11.11 | 10.15 | 10.84 | 532,455 | +0.27(+2.55%) |
Dec 17, 2021 | 10.10 | 10.90 | 10.00 | 10.57 | 2,225,650 | +0.41(+4.04%) |
Dec 16, 2021 | 10.75 | 10.75 | 9.950 | 10.16 | 937,581 | -0.51(-4.78%) |
Dec 15, 2021 | 10.11 | 10.72 | 9.750 | 10.67 | 1,136,575 | +0.46(+4.51%) |
Dec 14, 2021 | 10.21 | 10.47 | 9.910 | 10.21 | 763,582 | -0.37(-3.50%) |
Dec 13, 2021 | 10.52 | 10.90 | 10.25 | 10.58 | 721,687 | +0.08(+0.76%) |
Dec 10, 2021 | 10.59 | 10.92 | 10.40 | 10.50 | 850,995 | -0.06(-0.57%) |
Dec 09, 2021 | 11.24 | 11.32 | 10.53 | 10.56 | 1,250,634 | -0.87(-7.61%) |
Dec 08, 2021 | 11.39 | 11.59 | 11.07 | 11.43 | 442,077 | +0.06(+0.52%) |
Dec 07, 2021 | 11.18 | 11.78 | 11.14 | 11.37 | 792,309 | +0.51(+4.73%) |
Dec 06, 2021 | 10.70 | 11.02 | 9.950 | 10.86 | 1,085,965 | +0.22(+2.03%) |
Dec 03, 2021 | 12.13 | 12.13 | 10.51 | 10.64 | 1,826,087 | -1.42(-11.76%) |
Dec 02, 2021 | 12.52 | 13.01 | 11.81 | 12.06 | 1,926,176 | -0.45(-3.60%) |
Dec 01, 2021 | 13.09 | 13.70 | 12.46 | 12.51 | 983,325 | -0.39(-3.02%) |
Nov 30, 2021 | 12.50 | 12.97 | 12.08 | 12.90 | 986,485 | +0.36(+2.87%) |
Nov 29, 2021 | 13.38 | 13.49 | 12.53 | 12.54 | 1,607,487 | -0.46(-3.54%) |
Nov 26, 2021 | 13.27 | 13.29 | 12.75 | 13.00 | 771,211 | -0.66(-4.83%) |
Nov 24, 2021 | 13.52 | 13.85 | 13.19 | 13.66 | 470,240 | +0.00(+0.00%) |
Nov 23, 2021 | 13.29 | 13.77 | 12.84 | 13.66 | 921,535 | +0.37(+2.78%) |
Nov 22, 2021 | 13.36 | 13.58 | 13.03 | 13.29 | 1,024,241 | -0.03(-0.23%) |
Nov 19, 2021 | 13.06 | 13.69 | 13.01 | 13.32 | 464,214 | +0.15(+1.13%) |
Nov 18, 2021 | 13.71 | 13.26 | 13.15 | 13.17 | 858,784 | -0.41(-3.01%) |
Nov 17, 2021 | 14.15 | 14.26 | 13.54 | 13.58 | 680,869 | -0.67(-4.70%) |
Nov 16, 2021 | 14.48 | 14.55 | 14.00 | 14.25 | 718,095 | -0.36(-2.46%) |
Nov 15, 2021 | 15.28 | 15.30 | 14.59 | 14.61 | 1,324,813 | -0.59(-3.88%) |
Nov 12, 2021 | 15.34 | 15.60 | 15.14 | 15.20 | 952,817 | -0.05(-0.33%) |
Nov 11, 2021 | 14.98 | 15.29 | 14.73 | 15.25 | 570,015 | +0.51(+3.46%) |
Nov 10, 2021 | 15.08 | 14.74 | 669,308 | -0.34(-2.25%) | ||
Nov 09, 2021 | 15.40 | 15.47 | 14.90 | 15.08 | 482,005 | -0.33(-2.14%) |
Nov 08, 2021 | 15.79 | 15.81 | 15.26 | 15.41 | 1,150,020 | -0.20(-1.28%) |
Nov 05, 2021 | 16.11 | 16.48 | 15.40 | 15.61 | 920,691 | -0.56(-3.46%) |
Nov 04, 2021 | 15.91 | 16.65 | 15.21 | 16.17 | 932,063 | +0.01(+0.06%) |
Nov 03, 2021 | 14.40 | 16.24 | 13.53 | 16.16 | 1,706,467 | +0.97(+6.39%) |
Nov 02, 2021 | 14.97 | 15.22 | 14.66 | 15.19 | 810,009 | +0.02(+0.13%) |
Nov 01, 2021 | 14.49 | 15.22 | 14.59 | 15.17 | 1,059,619 | +0.68(+4.69%) |
Oct 29, 2021 | 14.32 | 14.75 | 14.14 | 14.49 | 639,306 | +0.14(+0.98%) |
Oct 28, 2021 | 13.50 | 14.38 | 14.35 | 1,154,941 | +0.96(+7.17%) | |
Oct 27, 2021 | 13.74 | 13.80 | 13.33 | 13.39 | 1,133,790 | -0.33(-2.41%) |
Oct 26, 2021 | 13.87 | 13.72 | 524,817 | -0.10(-0.72%) | ||
Oct 25, 2021 | 13.36 | 13.99 | 13.31 | 13.82 | 584,059 | +0.21(+1.54%) |
Oct 22, 2021 | 13.19 | 13.67 | 12.81 | 13.61 | 722,203 | +0.35(+2.64%) |
Oct 21, 2021 | 13.58 | 13.65 | 13.16 | 13.26 | 605,498 | -0.45(-3.28%) |
Oct 20, 2021 | 14.55 | 14.90 | 13.52 | 13.71 | 1,566,835 | +0.35(+2.62%) |
Oct 19, 2021 | 12.52 | 13.41 | 12.42 | 13.36 | 818,995 | +0.84(+6.71%) |
Oct 18, 2021 | 12.69 | 12.70 | 12.28 | 12.52 | 1,947,708 | -0.25(-1.96%) |
Oct 15, 2021 | 13.27 | 13.30 | 12.66 | 12.77 | 1,832,921 | +0.12(+0.95%) |
Oct 14, 2021 | 12.72 | 12.91 | 12.58 | 12.65 | 554,056 | +0.04(+0.32%) |
Oct 13, 2021 | 12.35 | 12.69 | 12.35 | 12.61 | 389,833 | +0.27(+2.19%) |
Oct 12, 2021 | 12.38 | 12.71 | 12.27 | 12.34 | 465,263 | +0.09(+0.73%) |
Oct 11, 2021 | 12.06 | 12.58 | 11.98 | 12.25 | 540,340 | +0.11(+0.91%) |
Oct 08, 2021 | 12.55 | 12.55 | 12.10 | 12.14 | 741,633 | -0.28(-2.25%) |
Oct 07, 2021 | 12.50 | 12.70 | 12.28 | 12.42 | 552,413 | +0.27(+2.22%) |
Oct 06, 2021 | 12.56 | 12.59 | 12.01 | 12.15 | 1,002,876 | -0.51(-4.03%) |
Oct 05, 2021 | 13.13 | 13.24 | 12.20 | 12.66 | 2,330,704 | -0.46(-3.51%) |
Oct 04, 2021 | 13.49 | 13.64 | 13.06 | 13.12 | 827,067 | -0.45(-3.32%) |
Oct 01, 2021 | 13.56 | 13.77 | 13.15 | 13.57 | 865,024 | +0.15(+1.12%) |
Sep 30, 2021 | 14.41 | 14.50 | 13.37 | 13.42 | 1,854,059 | -1.47(-9.87%) |
Sep 29, 2021 | 15.45 | 15.47 | 14.76 | 14.89 | 666,373 | -0.51(-3.31%) |
Sep 28, 2021 | 15.82 | 15.88 | 15.30 | 15.40 | 890,916 | -0.54(-3.39%) |
Sep 27, 2021 | 15.18 | 16.10 | 15.18 | 15.94 | 924,583 | +0.84(+5.56%) |
Sep 24, 2021 | 15.24 | 15.40 | 14.97 | 15.10 | 1,488,835 | -0.22(-1.44%) |
Sep 23, 2021 | 15.10 | 15.38 | 14.89 | 15.32 | 542,952 | +0.25(+1.66%) |
Sep 22, 2021 | 15.10 | 15.30 | 14.86 | 15.07 | 620,590 | +0.11(+0.74%) |
Sep 21, 2021 | 15.25 | 15.28 | 14.84 | 14.96 | 493,236 | -0.14(-0.93%) |
Sep 20, 2021 | 14.73 | 15.21 | 14.52 | 15.10 | 1,136,528 | -0.45(-2.89%) |
Sep 17, 2021 | 14.33 | 15.66 | 14.02 | 15.55 | 2,645,456 | +1.28(+8.97%) |
Sep 16, 2021 | 14.06 | 14.40 | 13.80 | 14.27 | 540,160 | +0.33(+2.37%) |
Sep 15, 2021 | 13.95 | 14.06 | 13.65 | 13.94 | 578,369 | +0.07(+0.50%) |
Sep 14, 2021 | 14.85 | 14.95 | 13.80 | 13.87 | 1,231,372 | -0.98(-6.60%) |
Sep 13, 2021 | 14.91 | 15.27 | 14.58 | 14.85 | 884,927 | +0.01(+0.07%) |
Sep 10, 2021 | 15.05 | 15.05 | 14.68 | 14.84 | 559,238 | -0.10(-0.67%) |
Sep 09, 2021 | 14.88 | 15.34 | 14.84 | 14.94 | 378,002 | -0.03(-0.20%) |
Sep 08, 2021 | 15.21 | 15.26 | 14.61 | 14.97 | 467,464 | -0.28(-1.84%) |
Sep 07, 2021 | 15.26 | 15.74 | 14.94 | 15.25 | 571,985 | +0.06(+0.39%) |
Sep 03, 2021 | 15.18 | 15.47 | 14.93 | 15.19 | 697,140 | -0.16(-1.04%) |
Sep 02, 2021 | 15.31 | 15.61 | 15.23 | 15.35 | 623,927 | +0.03(+0.20%) |