Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.26 | 14.29 | 14.21 | 14.21 | 914,354 | -0.05(-0.35%) |
Aug 30, 2022 | 14.48 | 14.48 | 14.22 | 14.26 | 687,753 | -0.15(-1.04%) |
Aug 29, 2022 | 14.31 | 14.46 | 14.31 | 14.41 | 666,719 | +0.03(+0.21%) |
Aug 26, 2022 | 14.41 | 14.50 | 14.37 | 14.38 | 1,391,178 | -0.08(-0.55%) |
Aug 25, 2022 | 14.50 | 14.53 | 14.44 | 14.46 | 763,615 | +0.01(+0.07%) |
Aug 24, 2022 | 14.31 | 14.48 | 14.30 | 14.45 | 1,154,997 | +0.12(+0.84%) |
Aug 23, 2022 | 14.33 | 14.40 | 14.31 | 14.33 | 602,431 | +0.04(+0.28%) |
Aug 22, 2022 | 14.26 | 14.34 | 14.25 | 14.29 | 425,784 | -0.05(-0.35%) |
Aug 19, 2022 | 14.24 | 14.37 | 14.24 | 14.34 | 685,010 | -0.01(-0.07%) |
Aug 18, 2022 | 14.30 | 14.40 | 14.29 | 14.35 | 486,343 | +0.04(+0.28%) |
Aug 17, 2022 | 14.28 | 14.34 | 14.23 | 14.31 | 405,486 | +0.00(+0.00%) |
Aug 16, 2022 | 14.30 | 14.34 | 14.24 | 14.31 | 909,020 | +0.00(+0.00%) |
Aug 15, 2022 | 14.32 | 14.33 | 14.25 | 14.31 | 1,125,305 | -0.09(-0.62%) |
Aug 12, 2022 | 14.25 | 14.40 | 14.23 | 14.40 | 711,062 | +0.13(+0.91%) |
Aug 11, 2022 | 14.27 | 14.32 | 14.24 | 14.27 | 951,222 | +0.03(+0.21%) |
Aug 10, 2022 | 14.18 | 14.28 | 14.18 | 14.24 | 713,020 | +0.09(+0.64%) |
Aug 09, 2022 | 14.17 | 14.22 | 14.14 | 14.15 | 847,837 | -0.07(-0.49%) |
Aug 08, 2022 | 14.33 | 14.42 | 14.17 | 14.22 | 496,692 | -0.05(-0.35%) |
Aug 05, 2022 | 14.20 | 14.42 | 14.14 | 14.27 | 449,082 | +0.06(+0.42%) |
Aug 04, 2022 | 14.23 | 14.27 | 14.12 | 14.21 | 758,431 | -0.03(-0.21%) |
Aug 03, 2022 | 14.22 | 14.26 | 14.09 | 14.24 | 2,165,190 | +0.06(+0.42%) |
Aug 02, 2022 | 14.08 | 14.22 | 14.04 | 14.18 | 1,009,464 | +0.07(+0.50%) |
Aug 01, 2022 | 14.10 | 14.12 | 14.00 | 14.11 | 1,234,818 | -0.01(-0.07%) |
Jul 29, 2022 | 14.12 | 14.18 | 14.07 | 14.12 | 731,280 | -0.02(-0.14%) |
Jul 28, 2022 | 13.97 | 14.21 | 13.93 | 14.14 | 2,174,524 | +0.26(+1.87%) |
Jul 27, 2022 | 13.74 | 13.94 | 13.72 | 13.88 | 2,545,794 | +0.07(+0.51%) |
Jul 26, 2022 | 13.54 | 13.82 | 13.52 | 13.81 | 3,951,721 | +0.06(+0.44%) |
Jul 25, 2022 | 13.25 | 13.76 | 13.15 | 13.75 | 19,604,104 | +3.32(+31.83%) |
Jul 22, 2022 | 10.26 | 10.45 | 10.21 | 10.43 | 253,649 | +0.24(+2.36%) |
Jul 21, 2022 | 9.920 | 10.25 | 9.510 | 10.19 | 239,347 | -0.01(-0.10%) |
Jul 20, 2022 | 9.790 | 10.28 | 9.780 | 10.20 | 294,739 | +0.43(+4.40%) |
Jul 19, 2022 | 9.510 | 9.820 | 9.510 | 9.770 | 232,649 | +0.40(+4.27%) |
Jul 18, 2022 | 9.240 | 9.740 | 9.200 | 9.370 | 307,200 | +0.34(+3.77%) |
Jul 15, 2022 | 8.660 | 9.110 | 8.530 | 9.030 | 384,097 | +0.50(+5.86%) |
Jul 14, 2022 | 8.310 | 8.650 | 8.120 | 8.530 | 164,756 | +0.02(+0.24%) |
Jul 13, 2022 | 8.520 | 8.710 | 8.170 | 8.510 | 245,679 | -0.06(-0.70%) |
Jul 12, 2022 | 8.700 | 8.830 | 8.550 | 8.570 | 170,249 | -0.15(-1.72%) |
Jul 11, 2022 | 8.800 | 8.920 | 8.600 | 8.720 | 212,087 | -0.17(-1.91%) |
Jul 08, 2022 | 8.670 | 9.010 | 8.670 | 8.890 | 254,963 | +0.22(+2.54%) |
Jul 07, 2022 | 8.040 | 8.730 | 7.790 | 8.670 | 334,060 | +0.71(+8.92%) |
Jul 06, 2022 | 8.110 | 8.110 | 7.626 | 7.960 | 314,157 | -0.17(-2.09%) |
Jul 05, 2022 | 8.170 | 8.170 | 7.810 | 8.130 | 369,211 | -0.22(-2.63%) |
Jul 01, 2022 | 7.980 | 8.400 | 7.928 | 8.350 | 206,280 | +0.32(+3.99%) |
Jun 30, 2022 | 8.690 | 8.730 | 7.930 | 8.030 | 341,009 | -0.84(-9.47%) |
Jun 29, 2022 | 8.950 | 9.150 | 8.590 | 8.870 | 897,928 | -0.19(-2.10%) |
Jun 28, 2022 | 9.600 | 9.880 | 9.050 | 9.060 | 203,878 | -0.51(-5.33%) |
Jun 27, 2022 | 9.330 | 9.770 | 9.200 | 9.570 | 321,654 | +0.27(+2.90%) |
Jun 24, 2022 | 9.350 | 9.640 | 9.250 | 9.300 | 813,287 | -0.02(-0.21%) |
Jun 23, 2022 | 9.130 | 9.340 | 8.960 | 9.320 | 345,994 | +0.24(+2.64%) |
Jun 22, 2022 | 9.090 | 9.330 | 8.970 | 9.080 | 260,881 | -0.14(-1.52%) |
Jun 21, 2022 | 9.360 | 9.465 | 8.950 | 9.220 | 283,294 | +0.01(+0.11%) |
Jun 17, 2022 | 8.580 | 9.310 | 8.510 | 9.210 | 927,300 | +0.72(+8.48%) |
Jun 16, 2022 | 8.560 | 8.690 | 8.200 | 8.490 | 440,253 | -0.39(-4.39%) |
Jun 15, 2022 | 8.500 | 9.070 | 8.450 | 8.880 | 572,236 | +0.49(+5.84%) |
Jun 14, 2022 | 8.560 | 8.710 | 8.160 | 8.390 | 415,374 | -0.21(-2.44%) |
Jun 13, 2022 | 8.570 | 8.790 | 8.340 | 8.600 | 565,132 | -0.30(-3.37%) |
Jun 10, 2022 | 8.840 | 9.060 | 8.710 | 8.900 | 288,443 | -0.12(-1.33%) |
Jun 09, 2022 | 9.040 | 9.380 | 8.752 | 9.020 | 283,389 | +0.19(+2.15%) |
Jun 08, 2022 | 8.880 | 8.930 | 8.690 | 8.830 | 168,707 | -0.16(-1.78%) |
Jun 07, 2022 | 8.790 | 9.050 | 8.780 | 8.990 | 271,791 | -0.03(-0.33%) |
Jun 06, 2022 | 8.600 | 9.225 | 8.410 | 9.020 | 468,828 | +0.92(+11.36%) |
Jun 03, 2022 | 8.350 | 8.360 | 7.880 | 8.100 | 225,957 | -0.32(-3.80%) |
Jun 02, 2022 | 8.060 | 8.450 | 8.060 | 8.420 | 204,565 | +0.41(+5.12%) |
Jun 01, 2022 | 8.230 | 8.430 | 7.890 | 8.010 | 275,048 | -0.12(-1.48%) |
May 31, 2022 | 8.360 | 8.540 | 7.980 | 8.130 | 359,553 | -0.28(-3.33%) |
May 27, 2022 | 8.240 | 8.535 | 8.240 | 8.410 | 211,506 | +0.15(+1.82%) |
May 26, 2022 | 7.990 | 8.339 | 7.990 | 8.260 | 234,310 | +0.32(+4.03%) |
May 25, 2022 | 7.580 | 7.990 | 7.570 | 7.940 | 281,882 | +0.26(+3.39%) |
May 24, 2022 | 7.880 | 7.950 | 7.345 | 7.680 | 291,411 | -0.28(-3.52%) |
May 23, 2022 | 7.710 | 7.980 | 7.540 | 7.960 | 260,938 | +0.35(+4.60%) |
May 20, 2022 | 7.880 | 8.075 | 7.220 | 7.610 | 408,906 | -0.17(-2.19%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.780 | 504,966 | +0.31(+4.15%) |
May 18, 2022 | 7.440 | 8.360 | 7.400 | 7.470 | 758,693 | +0.03(+0.40%) |
May 17, 2022 | 6.900 | 7.540 | 6.900 | 7.440 | 448,240 | +0.73(+10.88%) |
May 16, 2022 | 6.960 | 7.140 | 6.670 | 6.710 | 664,959 | -0.29(-4.14%) |
May 13, 2022 | 7.040 | 7.260 | 6.900 | 7.000 | 586,922 | +0.01(+0.14%) |
May 12, 2022 | 6.470 | 7.290 | 6.378 | 6.990 | 618,127 | +0.20(+2.95%) |
May 11, 2022 | 6.750 | 6.943 | 6.430 | 6.790 | 687,195 | -0.11(-1.59%) |
May 10, 2022 | 8.560 | 8.700 | 6.780 | 6.900 | 1,007,485 | -1.68(-19.58%) |
May 09, 2022 | 9.000 | 9.000 | 8.420 | 8.580 | 337,695 | -0.59(-6.43%) |
May 06, 2022 | 9.510 | 9.630 | 9.070 | 9.170 | 266,598 | -0.44(-4.58%) |
May 05, 2022 | 9.840 | 9.900 | 9.430 | 9.610 | 565,032 | -0.36(-3.61%) |
May 04, 2022 | 9.490 | 10.01 | 9.390 | 9.970 | 240,806 | +0.48(+5.06%) |
May 03, 2022 | 9.190 | 9.750 | 9.100 | 9.490 | 343,968 | +0.28(+3.04%) |
May 02, 2022 | 9.350 | 9.410 | 8.870 | 9.210 | 877,474 | -0.14(-1.50%) |
Apr 29, 2022 | 9.690 | 9.835 | 9.325 | 9.350 | 258,869 | -0.39(-4.00%) |
Apr 28, 2022 | 10.04 | 10.14 | 9.610 | 9.740 | 243,858 | -0.16(-1.62%) |
Apr 27, 2022 | 10.03 | 10.21 | 9.710 | 9.900 | 289,783 | -0.10(-1.00%) |
Apr 26, 2022 | 10.25 | 10.29 | 9.920 | 10.00 | 331,863 | -0.33(-3.19%) |
Apr 25, 2022 | 10.19 | 10.45 | 9.850 | 10.33 | 300,405 | -0.20(-1.90%) |
Apr 22, 2022 | 10.43 | 10.65 | 10.28 | 10.53 | 498,886 | -0.06(-0.57%) |
Apr 21, 2022 | 11.86 | 11.86 | 10.49 | 10.59 | 440,682 | -1.10(-9.41%) |
Apr 20, 2022 | 11.93 | 11.99 | 11.68 | 11.69 | 200,317 | -0.26(-2.18%) |
Apr 19, 2022 | 11.89 | 12.12 | 11.83 | 11.95 | 174,555 | +0.07(+0.59%) |
Apr 18, 2022 | 11.63 | 11.89 | 11.51 | 11.88 | 208,172 | +0.28(+2.41%) |
Apr 14, 2022 | 11.91 | 11.96 | 11.60 | 11.60 | 216,732 | -0.27(-2.27%) |
Apr 13, 2022 | 11.66 | 11.99 | 11.66 | 11.87 | 213,323 | +0.27(+2.33%) |
Apr 12, 2022 | 11.87 | 12.06 | 11.48 | 11.60 | 256,070 | -0.23(-1.94%) |
Apr 11, 2022 | 12.37 | 12.38 | 11.65 | 11.83 | 326,345 | -0.68(-5.44%) |
Apr 08, 2022 | 12.47 | 12.55 | 12.26 | 12.51 | 478,036 | -0.03(-0.24%) |
Apr 07, 2022 | 12.20 | 12.57 | 12.12 | 12.54 | 625,268 | +0.38(+3.12%) |
Apr 06, 2022 | 11.74 | 12.25 | 11.50 | 12.16 | 490,744 | +0.26(+2.18%) |
Apr 05, 2022 | 11.75 | 12.05 | 11.67 | 11.90 | 572,998 | +0.13(+1.10%) |
Apr 04, 2022 | 11.66 | 11.90 | 11.37 | 11.77 | 456,983 | +0.11(+0.94%) |
Apr 01, 2022 | 11.94 | 12.19 | 11.49 | 11.66 | 635,319 | -0.19(-1.60%) |
Mar 31, 2022 | 12.93 | 13.21 | 11.80 | 11.85 | 952,545 | -0.99(-7.71%) |
Mar 30, 2022 | 13.80 | 13.80 | 12.65 | 12.84 | 1,696,777 | -0.92(-6.69%) |
Mar 29, 2022 | 13.90 | 14.11 | 13.63 | 13.76 | 539,129 | -0.07(-0.51%) |
Mar 28, 2022 | 14.00 | 14.11 | 13.53 | 13.83 | 456,488 | -0.20(-1.43%) |
Mar 25, 2022 | 14.13 | 14.13 | 13.76 | 14.03 | 598,763 | -0.06(-0.43%) |
Mar 24, 2022 | 12.64 | 14.09 | 12.42 | 14.09 | 1,044,152 | +1.27(+9.91%) |
Mar 23, 2022 | 13.50 | 13.57 | 12.73 | 12.82 | 662,058 | -0.73(-5.39%) |
Mar 22, 2022 | 13.50 | 13.97 | 13.47 | 13.55 | 527,405 | +0.15(+1.12%) |
Mar 21, 2022 | 14.36 | 14.36 | 13.11 | 13.40 | 773,424 | -0.77(-5.43%) |
Mar 18, 2022 | 13.30 | 14.45 | 13.28 | 14.17 | 1,904,589 | +0.75(+5.59%) |
Mar 17, 2022 | 13.30 | 13.72 | 13.18 | 13.42 | 782,814 | +0.22(+1.67%) |
Mar 16, 2022 | 13.28 | 13.49 | 12.83 | 13.20 | 467,515 | -0.05(-0.38%) |
Mar 15, 2022 | 13.07 | 13.39 | 12.64 | 13.25 | 544,525 | +0.08(+0.61%) |
Mar 14, 2022 | 13.10 | 13.45 | 12.78 | 13.17 | 705,764 | +0.07(+0.53%) |
Mar 11, 2022 | 12.72 | 13.37 | 12.72 | 13.10 | 1,129,886 | +0.30(+2.34%) |
Mar 10, 2022 | 12.48 | 13.29 | 12.44 | 12.80 | 908,005 | +0.18(+1.43%) |
Mar 09, 2022 | 12.59 | 13.40 | 12.45 | 12.62 | 904,738 | +0.37(+3.02%) |
Mar 08, 2022 | 11.52 | 13.05 | 11.51 | 12.25 | 1,819,305 | +1.01(+8.99%) |
Mar 07, 2022 | 10.54 | 11.33 | 10.42 | 11.24 | 616,597 | +0.69(+6.54%) |
Mar 04, 2022 | 10.60 | 10.89 | 10.27 | 10.55 | 1,158,343 | -0.26(-2.41%) |
Mar 03, 2022 | 10.81 | 10.97 | 10.59 | 10.81 | 224,469 | +0.00(+0.00%) |
Mar 02, 2022 | 10.36 | 11.03 | 10.36 | 10.81 | 234,451 | +0.51(+4.95%) |
Mar 01, 2022 | 10.92 | 11.01 | 10.20 | 10.30 | 324,210 | -0.58(-5.33%) |
Feb 28, 2022 | 10.68 | 11.16 | 10.55 | 10.88 | 383,368 | +0.13(+1.21%) |
Feb 25, 2022 | 10.47 | 10.75 | 10.31 | 10.75 | 236,252 | +0.34(+3.27%) |
Feb 24, 2022 | 9.520 | 10.52 | 9.260 | 10.41 | 413,993 | +0.64(+6.55%) |
Feb 23, 2022 | 9.670 | 9.880 | 9.555 | 9.770 | 359,887 | +0.17(+1.77%) |
Feb 22, 2022 | 9.870 | 9.955 | 9.505 | 9.600 | 249,673 | -0.42(-4.19%) |
Feb 18, 2022 | 10.02 | 0 | -0.28(-2.72%) | |||
Feb 17, 2022 | 10.40 | 10.58 | 10.09 | 10.30 | 194,083 | -0.26(-2.46%) |
Feb 16, 2022 | 10.39 | 10.76 | 10.39 | 10.56 | 295,103 | +0.17(+1.64%) |
Feb 15, 2022 | 10.41 | 10.65 | 10.36 | 10.39 | 534,977 | +0.18(+1.76%) |
Feb 14, 2022 | 10.20 | 10.56 | 10.04 | 10.21 | 227,528 | +0.06(+0.59%) |
Feb 11, 2022 | 10.21 | 10.55 | 9.980 | 10.15 | 408,809 | -0.08(-0.78%) |
Feb 10, 2022 | 10.25 | 10.63 | 10.12 | 10.23 | 563,311 | -0.15(-1.45%) |
Feb 09, 2022 | 10.12 | 10.50 | 10.12 | 10.38 | 546,048 | +0.33(+3.28%) |
Feb 08, 2022 | 9.490 | 10.06 | 9.440 | 10.05 | 305,983 | +0.54(+5.68%) |
Feb 07, 2022 | 9.060 | 9.610 | 9.027 | 9.510 | 638,485 | +0.41(+4.51%) |
Feb 04, 2022 | 9.130 | 9.190 | 8.825 | 9.100 | 806,472 | +0.17(+1.90%) |
Feb 03, 2022 | 8.730 | 8.930 | 280,452 | +0.06(+0.68%) | ||
Feb 02, 2022 | 9.260 | 9.260 | 8.820 | 8.870 | 223,863 | -0.36(-3.90%) |
Feb 01, 2022 | 9.070 | 9.436 | 8.682 | 9.230 | 342,341 | +0.21(+2.33%) |
Jan 31, 2022 | 8.100 | 9.030 | 9.020 | 470,127 | +0.90(+11.08%) | |
Jan 28, 2022 | 7.770 | 8.120 | 7.570 | 8.120 | 717,851 | +0.28(+3.57%) |
Jan 27, 2022 | 8.410 | 8.430 | 7.795 | 7.840 | 509,769 | -0.52(-6.22%) |
Jan 26, 2022 | 8.720 | 8.830 | 8.300 | 8.360 | 284,693 | -0.19(-2.22%) |
Jan 25, 2022 | 8.380 | 8.620 | 8.050 | 8.550 | 410,398 | +0.06(+0.71%) |
Jan 24, 2022 | 8.440 | 8.590 | 7.960 | 8.490 | 757,378 | -0.20(-2.30%) |
Jan 21, 2022 | 8.630 | 8.926 | 8.530 | 8.690 | 503,115 | -0.05(-0.57%) |
Jan 20, 2022 | 8.940 | 9.104 | 8.650 | 8.740 | 612,374 | -0.15(-1.69%) |
Jan 19, 2022 | 9.420 | 9.600 | 8.880 | 8.890 | 566,428 | -0.47(-5.02%) |
Jan 18, 2022 | 9.500 | 9.730 | 9.320 | 9.360 | 269,047 | -0.29(-3.01%) |
Jan 14, 2022 | 9.650 | 0 | +0.05(+0.52%) | |||
Jan 13, 2022 | 9.720 | 9.810 | 9.510 | 9.600 | 339,504 | -0.05(-0.52%) |
Jan 12, 2022 | 9.710 | 9.780 | 9.540 | 9.650 | 314,838 | -0.03(-0.31%) |
Jan 11, 2022 | 9.690 | 9.850 | 9.540 | 9.680 | 386,913 | +0.00(+0.00%) |
Jan 10, 2022 | 9.640 | 9.750 | 9.410 | 9.680 | 308,240 | +0.01(+0.10%) |
Jan 07, 2022 | 9.780 | 10.02 | 9.550 | 9.670 | 343,748 | -0.11(-1.12%) |
Jan 06, 2022 | 10.06 | 10.06 | 9.460 | 9.780 | 330,372 | +0.04(+0.41%) |
Jan 05, 2022 | 10.17 | 10.45 | 9.700 | 9.740 | 885,620 | -0.41(-4.04%) |
Jan 04, 2022 | 9.560 | 10.19 | 9.520 | 10.15 | 942,604 | +0.65(+6.84%) |
Jan 03, 2022 | 9.200 | 9.590 | 9.200 | 9.500 | 429,851 | +0.30(+3.26%) |
Dec 31, 2021 | 9.060 | 9.310 | 9.060 | 9.200 | 329,872 | +0.11(+1.21%) |
Dec 30, 2021 | 8.940 | 9.325 | 8.940 | 9.090 | 631,934 | +0.12(+1.34%) |
Dec 29, 2021 | 8.850 | 9.070 | 8.690 | 8.970 | 392,645 | +0.07(+0.79%) |
Dec 28, 2021 | 9.100 | 9.260 | 8.780 | 8.900 | 517,805 | -0.26(-2.84%) |
Dec 27, 2021 | 9.200 | 9.330 | 8.900 | 9.160 | 574,586 | -0.08(-0.87%) |
Dec 23, 2021 | 9.220 | 9.400 | 9.120 | 9.240 | 452,587 | +0.09(+0.98%) |
Dec 22, 2021 | 9.160 | 9.440 | 9.100 | 9.150 | 396,909 | +0.00(+0.00%) |
Dec 21, 2021 | 9.100 | 9.526 | 9.090 | 9.150 | 683,201 | +0.40(+4.57%) |
Dec 20, 2021 | 8.930 | 8.960 | 8.430 | 8.750 | 582,932 | -0.25(-2.78%) |
Dec 17, 2021 | 8.900 | 9.120 | 8.570 | 9.000 | 992,556 | -0.02(-0.22%) |
Dec 16, 2021 | 9.400 | 9.630 | 8.900 | 9.020 | 418,374 | -0.23(-2.49%) |
Dec 15, 2021 | 9.110 | 9.280 | 8.770 | 9.250 | 612,176 | +0.10(+1.09%) |
Dec 14, 2021 | 9.350 | 9.620 | 9.120 | 9.150 | 308,251 | -0.36(-3.79%) |
Dec 13, 2021 | 9.680 | 9.710 | 9.460 | 9.510 | 439,815 | -0.21(-2.16%) |
Dec 10, 2021 | 10.13 | 10.20 | 9.590 | 9.720 | 424,776 | -0.33(-3.28%) |
Dec 09, 2021 | 10.18 | 10.53 | 10.03 | 10.05 | 298,410 | -0.40(-3.83%) |
Dec 08, 2021 | 10.47 | 10.58 | 10.30 | 10.45 | 255,629 | -0.03(-0.29%) |
Dec 07, 2021 | 9.940 | 10.54 | 9.870 | 10.48 | 440,587 | +0.65(+6.61%) |
Dec 06, 2021 | 9.690 | 9.900 | 9.540 | 9.830 | 609,999 | -0.01(-0.10%) |
Dec 03, 2021 | 9.820 | 9.900 | 9.500 | 9.840 | 822,500 | +0.12(+1.23%) |
Dec 02, 2021 | 9.670 | 9.960 | 9.630 | 9.720 | 527,762 | +0.05(+0.52%) |
Dec 01, 2021 | 9.700 | 9.990 | 9.649 | 9.670 | 966,353 | +0.21(+2.22%) |
Nov 30, 2021 | 10.00 | 10.08 | 9.430 | 9.460 | 849,075 | -0.59(-5.87%) |
Nov 29, 2021 | 10.36 | 10.36 | 9.930 | 10.05 | 823,135 | -0.25(-2.43%) |
Nov 26, 2021 | 10.28 | 10.44 | 10.10 | 10.30 | 543,605 | -0.31(-2.92%) |
Nov 24, 2021 | 10.50 | 10.77 | 10.32 | 10.61 | 266,106 | +0.05(+0.47%) |
Nov 23, 2021 | 10.86 | 10.97 | 10.47 | 10.56 | 654,655 | -0.41(-3.74%) |
Nov 22, 2021 | 11.50 | 11.60 | 10.97 | 10.97 | 569,409 | -0.52(-4.53%) |
Nov 19, 2021 | 11.52 | 11.70 | 11.48 | 11.49 | 244,148 | -0.11(-0.95%) |
Nov 18, 2021 | 11.95 | 11.62 | 11.51 | 11.60 | 463,788 | -0.31(-2.60%) |
Nov 17, 2021 | 12.15 | 12.20 | 11.73 | 11.91 | 494,142 | -0.23(-1.89%) |
Nov 16, 2021 | 12.03 | 12.33 | 11.70 | 12.14 | 735,497 | +0.03(+0.25%) |
Nov 15, 2021 | 12.36 | 12.41 | 11.97 | 12.11 | 516,347 | -0.13(-1.06%) |
Nov 12, 2021 | 11.86 | 12.47 | 11.80 | 12.24 | 428,487 | +0.37(+3.12%) |
Nov 11, 2021 | 11.97 | 12.05 | 11.75 | 11.87 | 516,174 | -0.08(-0.67%) |
Nov 10, 2021 | 12.01 | 11.95 | 849,303 | -0.20(-1.65%) | ||
Nov 09, 2021 | 11.70 | 12.19 | 11.30 | 12.15 | 1,230,764 | -0.09(-0.74%) |
Nov 08, 2021 | 12.48 | 12.85 | 12.17 | 12.24 | 866,709 | +0.48(+4.08%) |
Nov 05, 2021 | 11.64 | 11.81 | 11.54 | 11.76 | 418,526 | +0.24(+2.08%) |
Nov 04, 2021 | 11.39 | 11.83 | 11.39 | 11.52 | 655,204 | +0.13(+1.14%) |
Nov 03, 2021 | 11.03 | 11.42 | 10.96 | 11.39 | 316,893 | +0.29(+2.61%) |
Nov 02, 2021 | 11.26 | 11.30 | 10.77 | 11.10 | 375,060 | -0.19(-1.68%) |
Nov 01, 2021 | 11.14 | 11.54 | 11.49 | 11.29 | 374,797 | +0.22(+1.99%) |
Oct 29, 2021 | 11.22 | 11.56 | 10.88 | 11.07 | 310,729 | -0.15(-1.34%) |
Oct 28, 2021 | 10.70 | 11.44 | 10.70 | 11.22 | 570,362 | +0.56(+5.25%) |
Oct 27, 2021 | 10.78 | 11.19 | 10.50 | 10.66 | 1,261,006 | -0.03(-0.28%) |
Oct 26, 2021 | 10.54 | 10.69 | 999,541 | +0.14(+1.33%) | ||
Oct 25, 2021 | 10.72 | 10.55 | 736,326 | -0.20(-1.86%) | ||
Oct 22, 2021 | 11.12 | 11.12 | 10.74 | 10.75 | 303,433 | -0.33(-2.98%) |
Oct 21, 2021 | 11.16 | 11.26 | 10.98 | 11.08 | 289,672 | -0.14(-1.25%) |
Oct 20, 2021 | 10.80 | 11.45 | 10.69 | 11.22 | 467,077 | +0.38(+3.51%) |
Oct 19, 2021 | 10.85 | 11.11 | 10.61 | 10.84 | 320,052 | +0.05(+0.46%) |
Oct 18, 2021 | 10.40 | 10.83 | 10.30 | 10.79 | 385,699 | +0.32(+3.06%) |
Oct 15, 2021 | 10.64 | 10.92 | 10.42 | 10.47 | 367,005 | -0.17(-1.60%) |
Oct 14, 2021 | 10.73 | 10.83 | 10.48 | 10.64 | 294,841 | +0.11(+1.04%) |
Oct 13, 2021 | 10.40 | 10.57 | 10.30 | 10.53 | 214,721 | +0.21(+2.03%) |
Oct 12, 2021 | 10.22 | 10.51 | 10.21 | 10.32 | 369,949 | +0.16(+1.57%) |
Oct 11, 2021 | 10.41 | 10.62 | 10.13 | 10.16 | 454,439 | -0.29(-2.78%) |
Oct 08, 2021 | 10.60 | 10.68 | 10.38 | 10.45 | 463,485 | -0.19(-1.79%) |
Oct 07, 2021 | 10.74 | 10.90 | 10.63 | 10.64 | 337,954 | -0.01(-0.09%) |
Oct 06, 2021 | 10.70 | 10.78 | 10.28 | 10.65 | 424,916 | -0.14(-1.30%) |
Oct 05, 2021 | 11.09 | 11.10 | 10.75 | 10.79 | 511,583 | -0.29(-2.62%) |
Oct 04, 2021 | 11.24 | 11.24 | 10.92 | 11.08 | 324,902 | -0.19(-1.69%) |
Oct 01, 2021 | 11.48 | 11.54 | 11.12 | 11.27 | 455,926 | -0.16(-1.40%) |
Sep 30, 2021 | 11.48 | 11.53 | 11.13 | 11.43 | 577,169 | +0.08(+0.70%) |
Sep 29, 2021 | 11.52 | 11.54 | 11.06 | 11.35 | 1,099,159 | -0.10(-0.87%) |
Sep 28, 2021 | 11.68 | 11.74 | 11.41 | 11.45 | 439,031 | -0.34(-2.88%) |
Sep 27, 2021 | 11.75 | 12.12 | 11.72 | 11.79 | 476,651 | +0.09(+0.77%) |
Sep 24, 2021 | 11.58 | 11.75 | 11.42 | 11.70 | 314,973 | +0.06(+0.52%) |
Sep 23, 2021 | 11.74 | 11.76 | 11.42 | 11.64 | 372,042 | -0.04(-0.34%) |
Sep 22, 2021 | 11.94 | 12.17 | 11.62 | 11.68 | 328,234 | -0.18(-1.52%) |
Sep 21, 2021 | 11.87 | 12.22 | 11.55 | 11.86 | 544,955 | +0.11(+0.94%) |
Sep 20, 2021 | 12.00 | 12.01 | 11.33 | 11.75 | 1,166,166 | -0.67(-5.39%) |
Sep 17, 2021 | 12.30 | 12.85 | 12.04 | 12.42 | 2,465,522 | +0.08(+0.65%) |
Sep 16, 2021 | 12.74 | 12.81 | 12.20 | 12.34 | 487,720 | -0.38(-2.99%) |
Sep 15, 2021 | 12.36 | 12.76 | 12.27 | 12.72 | 514,675 | +0.36(+2.91%) |
Sep 14, 2021 | 12.40 | 12.68 | 12.29 | 12.36 | 535,441 | -0.03(-0.24%) |
Sep 13, 2021 | 12.85 | 12.86 | 12.15 | 12.39 | 428,879 | -0.39(-3.05%) |
Sep 10, 2021 | 13.22 | 13.30 | 12.75 | 12.78 | 545,900 | -0.36(-2.74%) |
Sep 09, 2021 | 13.19 | 13.42 | 13.10 | 13.14 | 369,772 | -0.15(-1.13%) |
Sep 08, 2021 | 13.24 | 13.46 | 13.00 | 13.29 | 418,216 | -0.07(-0.52%) |
Sep 07, 2021 | 13.15 | 13.69 | 13.15 | 13.36 | 493,172 | +0.18(+1.37%) |
Sep 03, 2021 | 13.33 | 13.46 | 13.03 | 13.18 | 575,379 | -0.08(-0.60%) |
Sep 02, 2021 | 12.83 | 13.43 | 12.76 | 13.26 | 1,158,629 | +0.48(+3.76%) |