Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.073 | 8.322 | 8.031 | 8.168 | 157,845 | -0.01(-0.10%) |
Sep 29, 2022 | 8.305 | 8.305 | 8.082 | 8.176 | 89,703 | -0.18(-2.15%) |
Sep 28, 2022 | 8.091 | 8.416 | 8.091 | 8.356 | 90,392 | +0.22(+2.74%) |
Sep 27, 2022 | 8.125 | 8.313 | 8.108 | 8.133 | 90,943 | +0.03(+0.42%) |
Sep 26, 2022 | 8.150 | 8.351 | 8.022 | 8.099 | 257,554 | -0.12(-1.46%) |
Sep 23, 2022 | 8.262 | 8.424 | 8.116 | 8.219 | 172,043 | -0.18(-2.14%) |
Sep 22, 2022 | 8.056 | 8.677 | 8.056 | 8.399 | 225,895 | +0.35(+4.36%) |
Sep 21, 2022 | 8.099 | 8.236 | 8.005 | 8.048 | 172,156 | -0.03(-0.32%) |
Sep 20, 2022 | 8.091 | 8.142 | 7.902 | 8.073 | 110,361 | -0.11(-1.36%) |
Sep 19, 2022 | 8.219 | 8.382 | 8.133 | 8.185 | 104,373 | -0.07(-0.83%) |
Sep 16, 2022 | 7.885 | 8.253 | 7.765 | 8.253 | 510,398 | +0.30(+3.77%) |
Sep 15, 2022 | 8.082 | 8.210 | 7.902 | 7.954 | 246,789 | -0.12(-1.48%) |
Sep 14, 2022 | 8.091 | 8.162 | 7.936 | 8.073 | 146,236 | -0.03(-0.32%) |
Sep 13, 2022 | 8.313 | 8.339 | 8.073 | 8.099 | 202,719 | -0.25(-2.97%) |
Sep 12, 2022 | 8.390 | 8.452 | 8.313 | 8.347 | 132,110 | +0.03(+0.41%) |
Sep 09, 2022 | 8.245 | 8.476 | 8.219 | 8.313 | 117,503 | +0.03(+0.41%) |
Sep 08, 2022 | 8.329 | 8.456 | 8.052 | 8.279 | 134,276 | -0.05(-0.61%) |
Sep 07, 2022 | 8.329 | 8.447 | 8.085 | 8.329 | 185,477 | +0.02(+0.20%) |
Sep 06, 2022 | 8.700 | 8.779 | 7.968 | 8.313 | 201,843 | -0.46(-5.27%) |
Sep 02, 2022 | 8.994 | 9.087 | 8.710 | 8.775 | 90,679 | -0.23(-2.52%) |
Sep 01, 2022 | 9.011 | 9.120 | 8.868 | 9.002 | 102,857 | -0.09(-1.02%) |
Aug 31, 2022 | 9.322 | 9.322 | 9.002 | 9.095 | 99,670 | -0.26(-2.79%) |
Aug 30, 2022 | 9.381 | 9.381 | 9.212 | 9.356 | 60,737 | -0.03(-0.36%) |
Aug 29, 2022 | 9.297 | 9.440 | 9.263 | 9.389 | 86,086 | -0.02(-0.18%) |
Aug 26, 2022 | 9.978 | 10.09 | 9.373 | 9.406 | 89,994 | -0.51(-5.17%) |
Aug 25, 2022 | 9.516 | 9.978 | 9.469 | 9.919 | 112,168 | +0.31(+3.24%) |
Aug 24, 2022 | 9.810 | 9.810 | 9.558 | 9.608 | 56,750 | -0.29(-2.97%) |
Aug 23, 2022 | 9.987 | 10.19 | 9.886 | 9.903 | 58,671 | -0.16(-1.59%) |
Aug 22, 2022 | 10.10 | 10.12 | 9.894 | 10.06 | 93,331 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,042 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.06 | 10.14 | 10.60 | 159,163 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.32 | 136,983 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.53 | 10.75 | 11.26 | 110,763 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,441 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.90 | 10.41 | 10.84 | 80,006 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.63 | 10.43 | 10.53 | 63,116 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.10 | 10.29 | 103,748 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.37 | 9.838 | 10.00 | 110,818 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,629 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.978 | 10.03 | 104,325 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,486 | -0.31(-2.96%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,946 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,548 | -0.31(-2.95%) |
Aug 01, 2022 | 10.27 | 10.68 | 10.21 | 10.54 | 154,535 | +0.15(+1.46%) |
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,449 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 80,003 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,775 | +0.13(+1.21%) |
Jul 26, 2022 | 10.69 | 10.69 | 10.42 | 10.45 | 74,971 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.90 | 10.65 | 10.87 | 102,372 | +0.04(+0.39%) |
Jul 22, 2022 | 10.69 | 10.92 | 10.54 | 10.83 | 113,546 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.37 | 10.62 | 76,168 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.69 | 10.28 | 10.61 | 97,738 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.37 | 144,352 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,399 | +0.12(+1.18%) |
Jul 15, 2022 | 9.936 | 10.07 | 9.785 | 9.970 | 180,871 | +0.21(+2.16%) |
Jul 14, 2022 | 9.600 | 9.810 | 9.591 | 9.760 | 89,341 | +0.03(+0.35%) |
Jul 13, 2022 | 9.465 | 9.776 | 9.398 | 9.726 | 66,225 | +0.12(+1.23%) |
Jul 12, 2022 | 9.541 | 9.903 | 9.541 | 9.608 | 125,718 | -0.06(-0.61%) |
Jul 11, 2022 | 9.835 | 9.835 | 9.633 | 9.667 | 74,980 | -0.21(-2.13%) |
Jul 08, 2022 | 9.776 | 9.978 | 9.684 | 9.877 | 125,351 | +0.13(+1.38%) |
Jul 07, 2022 | 9.692 | 9.768 | 9.600 | 9.743 | 97,589 | +0.16(+1.67%) |
Jul 06, 2022 | 9.802 | 9.802 | 9.516 | 9.583 | 146,397 | -0.22(-2.23%) |
Jul 05, 2022 | 9.381 | 9.894 | 9.297 | 9.802 | 225,272 | +0.28(+2.92%) |
Jul 01, 2022 | 9.692 | 9.869 | 9.339 | 9.524 | 176,479 | -0.24(-2.50%) |
Jun 30, 2022 | 9.776 | 9.945 | 9.599 | 9.768 | 140,051 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.760 | 9.852 | 156,567 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.05 | 10.08 | 139,756 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,096 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.21 | 422,279 | +0.08(+0.75%) |
Jun 23, 2022 | 9.793 | 10.24 | 9.667 | 10.14 | 210,542 | +0.36(+3.70%) |
Jun 22, 2022 | 9.490 | 9.919 | 9.490 | 9.776 | 168,088 | +0.11(+1.13%) |
Jun 21, 2022 | 9.911 | 10.02 | 9.642 | 9.667 | 185,691 | -0.04(-0.43%) |
Jun 17, 2022 | 9.566 | 9.877 | 9.440 | 9.709 | 958,544 | +0.16(+1.67%) |
Jun 16, 2022 | 9.793 | 9.793 | 9.339 | 9.549 | 151,005 | -0.41(-4.14%) |
Jun 15, 2022 | 9.953 | 10.17 | 9.650 | 9.962 | 145,957 | +0.17(+1.72%) |
Jun 14, 2022 | 9.490 | 9.844 | 9.423 | 9.793 | 129,284 | +0.26(+2.74%) |
Jun 13, 2022 | 9.389 | 9.558 | 9.196 | 9.532 | 152,632 | +0.02(+0.18%) |
Jun 10, 2022 | 9.844 | 9.957 | 9.482 | 9.516 | 184,938 | -0.40(-3.99%) |
Jun 09, 2022 | 9.903 | 10.06 | 9.795 | 9.911 | 157,526 | -0.14(-1.40%) |
Jun 08, 2022 | 10.04 | 10.09 | 9.870 | 10.05 | 130,970 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.820 | 10.15 | 135,115 | -0.02(-0.16%) |
Jun 06, 2022 | 10.13 | 10.23 | 9.886 | 10.17 | 169,546 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.13 | 106,484 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,718 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,754 | -0.38(-3.52%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.82 | 94,052 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 114,000 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,612 | +0.02(+0.15%) |
May 25, 2022 | 9.986 | 10.91 | 9.903 | 10.82 | 248,653 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.695 | 10.13 | 183,445 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.953 | 10.28 | 122,608 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.48 | 9.911 | 10.05 | 124,821 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,488 | -0.70(-6.30%) |
May 18, 2022 | 11.40 | 11.72 | 10.98 | 11.06 | 183,069 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,497 | +0.25(+2.19%) |
May 16, 2022 | 11.35 | 11.52 | 11.23 | 11.38 | 84,326 | -0.07(-0.58%) |
May 13, 2022 | 11.25 | 11.46 | 11.14 | 11.45 | 58,180 | +0.31(+2.75%) |
May 12, 2022 | 10.73 | 11.21 | 10.73 | 11.14 | 103,583 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.30 | 10.69 | 10.82 | 125,186 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,954 | -0.26(-2.27%) |
May 09, 2022 | 11.16 | 11.50 | 11.06 | 11.30 | 116,236 | +0.01(+0.07%) |
May 06, 2022 | 11.40 | 11.40 | 11.03 | 11.30 | 79,272 | -0.15(-1.30%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,701 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,118 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,707 | +0.01(+0.07%) |
May 02, 2022 | 11.27 | 11.57 | 11.16 | 11.52 | 84,861 | +0.28(+2.51%) |
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,744 | -0.27(-2.38%) |
Apr 28, 2022 | 11.40 | 11.62 | 11.11 | 11.51 | 99,197 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,360 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,994 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,906 | +0.04(+0.35%) |
Apr 22, 2022 | 11.93 | 12.03 | 11.62 | 11.67 | 86,796 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,518 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.32 | 70,030 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.28 | 121,686 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.89 | 11.96 | 59,731 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,459 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.28 | 11.96 | 12.11 | 81,784 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.37 | 11.94 | 11.97 | 100,190 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,691 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.08 | 11.47 | 11.93 | 141,850 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,279 | -0.09(-0.77%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,376 | -0.22(-1.80%) |
Apr 05, 2022 | 12.47 | 12.69 | 11.98 | 11.99 | 215,426 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.32 | 154,613 | +0.23(+1.92%) |
Apr 01, 2022 | 12.12 | 12.23 | 11.92 | 12.09 | 163,976 | -0.07(-0.55%) |
Mar 31, 2022 | 11.89 | 12.41 | 11.88 | 12.16 | 227,287 | +0.27(+2.30%) |
Mar 30, 2022 | 12.45 | 12.45 | 11.84 | 11.88 | 175,306 | -0.51(-4.08%) |
Mar 29, 2022 | 12.24 | 12.73 | 12.24 | 12.39 | 279,277 | +0.27(+2.26%) |
Mar 28, 2022 | 12.30 | 12.42 | 12.02 | 12.12 | 157,418 | -0.27(-2.21%) |
Mar 25, 2022 | 12.15 | 12.60 | 12.11 | 12.39 | 147,253 | +0.34(+2.82%) |
Mar 24, 2022 | 12.28 | 12.32 | 11.90 | 12.05 | 177,309 | -0.22(-1.76%) |
Mar 23, 2022 | 12.54 | 12.65 | 12.13 | 12.27 | 153,907 | -0.35(-2.76%) |
Mar 22, 2022 | 12.67 | 13.13 | 12.52 | 12.61 | 147,741 | -0.11(-0.85%) |
Mar 21, 2022 | 12.71 | 13.00 | 12.61 | 12.72 | 195,868 | -0.07(-0.52%) |
Mar 18, 2022 | 12.69 | 12.83 | 12.33 | 12.79 | 525,996 | +0.11(+0.84%) |
Mar 17, 2022 | 13.62 | 13.62 | 12.57 | 12.68 | 258,350 | -1.11(-8.03%) |
Mar 16, 2022 | 13.75 | 13.87 | 13.49 | 13.79 | 101,232 | +0.17(+1.26%) |
Mar 15, 2022 | 13.67 | 13.84 | 13.39 | 13.62 | 70,209 | +0.02(+0.18%) |
Mar 14, 2022 | 13.84 | 13.84 | 13.36 | 13.59 | 116,757 | -0.12(-0.90%) |
Mar 11, 2022 | 14.63 | 14.77 | 13.67 | 13.72 | 140,399 | -0.88(-6.01%) |
Mar 10, 2022 | 14.11 | 14.68 | 13.99 | 14.59 | 106,056 | +0.42(+2.95%) |
Mar 09, 2022 | 14.21 | 14.27 | 14.04 | 14.18 | 154,728 | +0.28(+2.01%) |
Mar 08, 2022 | 13.75 | 14.22 | 13.70 | 13.90 | 128,471 | +0.15(+1.07%) |
Mar 07, 2022 | 14.27 | 14.27 | 13.73 | 13.75 | 128,665 | -0.41(-2.90%) |
Mar 04, 2022 | 14.18 | 14.32 | 13.98 | 14.16 | 117,449 | -0.24(-1.65%) |
Mar 03, 2022 | 14.48 | 14.54 | 14.07 | 14.40 | 173,783 | -0.10(-0.68%) |
Mar 02, 2022 | 14.21 | 14.58 | 14.15 | 14.50 | 160,890 | +0.44(+3.15%) |
Mar 01, 2022 | 14.45 | 14.51 | 13.90 | 14.05 | 162,684 | -0.39(-2.67%) |
Feb 28, 2022 | 14.04 | 14.60 | 14.03 | 14.44 | 149,826 | +0.25(+1.79%) |
Feb 25, 2022 | 14.00 | 14.25 | 14.09 | 14.18 | 119,238 | +0.30(+2.19%) |
Feb 24, 2022 | 13.66 | 13.91 | 13.39 | 13.88 | 151,288 | +0.16(+1.14%) |
Feb 23, 2022 | 14.05 | 14.05 | 13.66 | 13.72 | 101,827 | -0.21(-1.53%) |
Feb 22, 2022 | 14.18 | 14.37 | 13.90 | 13.94 | 106,015 | -0.31(-2.19%) |
Feb 18, 2022 | 14.25 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.95 | 14.18 | 13.80 | 14.03 | 129,089 | +0.02(+0.12%) |
Feb 16, 2022 | 14.07 | 14.37 | 13.81 | 14.01 | 172,679 | -0.13(-0.93%) |
Feb 15, 2022 | 13.86 | 14.21 | 13.81 | 14.14 | 125,108 | +0.49(+3.61%) |
Feb 14, 2022 | 13.72 | 13.80 | 13.54 | 13.65 | 190,601 | +0.05(+0.36%) |
Feb 11, 2022 | 13.72 | 13.81 | 13.51 | 13.60 | 124,356 | -0.11(-0.84%) |
Feb 10, 2022 | 13.58 | 13.98 | 13.58 | 13.72 | 120,388 | -0.07(-0.48%) |
Feb 09, 2022 | 13.97 | 14.04 | 13.76 | 13.78 | 109,853 | -0.09(-0.65%) |
Feb 08, 2022 | 13.47 | 13.93 | 13.47 | 13.87 | 170,525 | +0.41(+3.05%) |
Feb 07, 2022 | 13.66 | 13.78 | 13.41 | 13.46 | 144,301 | -0.20(-1.44%) |
Feb 04, 2022 | 13.36 | 13.72 | 13.21 | 13.66 | 261,091 | +0.25(+1.83%) |
Feb 03, 2022 | 13.39 | 13.73 | 13.25 | 13.41 | 113,457 | -0.16(-1.21%) |
Feb 02, 2022 | 13.64 | 13.65 | 13.44 | 13.58 | 149,520 | -0.12(-0.90%) |
Feb 01, 2022 | 13.58 | 13.87 | 13.44 | 13.70 | 142,039 | +0.15(+1.09%) |
Jan 31, 2022 | 13.12 | 13.66 | 13.55 | 289,327 | +0.30(+2.29%) | |
Jan 28, 2022 | 12.95 | 13.37 | 12.82 | 13.25 | 114,570 | +0.23(+1.76%) |
Jan 27, 2022 | 13.29 | 13.66 | 12.88 | 13.02 | 125,159 | -0.21(-1.61%) |
Jan 26, 2022 | 13.91 | 14.06 | 13.16 | 13.23 | 155,101 | -0.43(-3.18%) |
Jan 25, 2022 | 13.34 | 13.90 | 13.24 | 13.67 | 130,720 | -0.01(-0.06%) |
Jan 24, 2022 | 12.93 | 13.75 | 12.86 | 13.68 | 202,685 | +0.65(+4.98%) |
Jan 21, 2022 | 12.99 | 13.56 | 12.88 | 13.03 | 280,127 | -0.07(-0.50%) |
Jan 20, 2022 | 13.72 | 13.79 | 13.00 | 13.09 | 133,528 | -0.51(-3.74%) |
Jan 19, 2022 | 13.75 | 13.82 | 13.49 | 13.60 | 111,589 | -0.15(-1.07%) |
Jan 18, 2022 | 13.55 | 13.91 | 13.33 | 13.75 | 110,219 | +0.07(+0.48%) |
Jan 14, 2022 | 13.68 | 0 | -0.11(-0.83%) | |||
Jan 13, 2022 | 13.90 | 14.13 | 13.70 | 13.80 | 103,129 | +0.07(+0.54%) |
Jan 12, 2022 | 14.13 | 14.13 | 13.70 | 13.72 | 156,846 | -0.30(-2.11%) |
Jan 11, 2022 | 13.83 | 14.18 | 13.59 | 14.02 | 108,234 | +0.20(+1.42%) |
Jan 10, 2022 | 14.00 | 14.00 | 13.52 | 13.82 | 116,335 | -0.20(-1.40%) |
Jan 07, 2022 | 14.17 | 14.22 | 13.93 | 14.02 | 89,487 | -0.21(-1.50%) |
Jan 06, 2022 | 14.16 | 14.33 | 13.80 | 14.23 | 84,398 | +0.21(+1.52%) |
Jan 05, 2022 | 14.32 | 14.52 | 13.88 | 14.02 | 116,265 | -0.34(-2.40%) |
Jan 04, 2022 | 14.34 | 14.62 | 14.26 | 14.36 | 100,446 | +0.10(+0.69%) |
Jan 03, 2022 | 14.11 | 14.71 | 14.08 | 14.27 | 83,503 | +0.19(+1.34%) |
Dec 31, 2021 | 14.26 | 14.26 | 13.91 | 14.08 | 56,759 | -0.20(-1.38%) |
Dec 30, 2021 | 14.10 | 14.64 | 14.10 | 14.27 | 118,781 | +0.21(+1.46%) |
Dec 29, 2021 | 13.89 | 14.09 | 13.79 | 14.07 | 71,447 | +0.19(+1.36%) |
Dec 28, 2021 | 14.00 | 14.25 | 13.85 | 13.88 | 62,068 | -0.16(-1.17%) |
Dec 27, 2021 | 13.87 | 14.09 | 13.70 | 14.04 | 74,960 | +0.16(+1.12%) |
Dec 23, 2021 | 13.81 | 14.04 | 13.77 | 13.89 | 105,261 | +0.11(+0.77%) |
Dec 22, 2021 | 13.40 | 13.80 | 13.22 | 13.78 | 128,202 | +0.39(+2.94%) |
Dec 21, 2021 | 13.08 | 13.52 | 12.99 | 13.39 | 141,031 | +0.43(+3.36%) |
Dec 20, 2021 | 12.81 | 13.08 | 12.53 | 12.95 | 232,025 | -0.11(-0.82%) |
Dec 17, 2021 | 12.81 | 13.13 | 12.58 | 13.06 | 957,793 | +0.29(+2.25%) |
Dec 16, 2021 | 13.25 | 13.50 | 12.71 | 12.77 | 167,785 | -0.43(-3.26%) |
Dec 15, 2021 | 13.06 | 13.32 | 12.85 | 13.20 | 269,819 | +0.06(+0.49%) |
Dec 14, 2021 | 13.02 | 13.32 | 12.93 | 13.14 | 365,041 | +0.09(+0.68%) |
Dec 13, 2021 | 13.58 | 13.63 | 13.02 | 13.05 | 145,908 | -0.69(-5.02%) |
Dec 10, 2021 | 13.82 | 13.88 | 13.50 | 13.74 | 119,339 | +0.08(+0.59%) |
Dec 09, 2021 | 13.90 | 13.96 | 13.66 | 13.66 | 130,320 | -0.45(-3.16%) |
Dec 08, 2021 | 14.15 | 14.21 | 13.86 | 14.10 | 233,273 | -0.08(-0.57%) |
Dec 07, 2021 | 14.10 | 14.69 | 14.10 | 14.18 | 177,655 | +0.29(+2.10%) |
Dec 06, 2021 | 13.84 | 14.18 | 13.74 | 13.89 | 159,030 | +0.38(+2.82%) |
Dec 03, 2021 | 13.78 | 13.95 | 13.39 | 13.51 | 163,311 | -0.12(-0.89%) |
Dec 02, 2021 | 13.23 | 13.67 | 13.15 | 13.63 | 216,069 | +0.49(+3.77%) |
Dec 01, 2021 | 13.65 | 13.79 | 13.04 | 13.14 | 182,205 | -0.21(-1.58%) |
Nov 30, 2021 | 13.42 | 13.55 | 13.15 | 13.35 | 167,077 | -0.31(-2.26%) |
Nov 29, 2021 | 13.90 | 13.90 | 13.25 | 13.66 | 171,963 | +0.15(+1.14%) |
Nov 26, 2021 | 13.24 | 13.54 | 13.03 | 13.50 | 117,784 | -0.19(-1.42%) |
Nov 24, 2021 | 13.85 | 13.87 | 13.53 | 13.70 | 145,425 | -0.13(-0.94%) |
Nov 23, 2021 | 13.45 | 13.95 | 13.45 | 13.83 | 165,657 | +0.38(+2.84%) |
Nov 22, 2021 | 12.54 | 13.60 | 12.54 | 13.45 | 356,422 | +1.10(+8.94%) |
Nov 19, 2021 | 12.74 | 12.88 | 12.30 | 12.34 | 214,180 | -0.44(-3.43%) |
Nov 18, 2021 | 12.58 | 12.84 | 12.63 | 12.78 | 275,314 | +0.11(+0.83%) |
Nov 17, 2021 | 15.37 | 15.37 | 12.55 | 12.68 | 692,004 | -2.97(-18.98%) |
Nov 16, 2021 | 15.61 | 15.69 | 15.39 | 15.65 | 88,953 | -0.11(-0.67%) |
Nov 15, 2021 | 15.54 | 15.77 | 15.47 | 15.75 | 87,324 | +0.21(+1.36%) |
Nov 12, 2021 | 15.81 | 15.84 | 15.42 | 15.54 | 51,916 | -0.19(-1.19%) |
Nov 11, 2021 | 15.93 | 15.93 | 15.53 | 15.73 | 52,668 | +0.08(+0.52%) |
Nov 10, 2021 | 15.86 | 15.65 | 82,883 | -0.30(-1.88%) | ||
Nov 09, 2021 | 16.06 | 16.14 | 15.86 | 15.95 | 68,186 | -0.10(-0.61%) |
Nov 08, 2021 | 15.95 | 16.13 | 15.76 | 16.04 | 163,117 | +0.32(+2.07%) |
Nov 05, 2021 | 15.32 | 15.78 | 15.03 | 15.72 | 154,041 | +0.71(+4.76%) |
Nov 04, 2021 | 15.04 | 15.16 | 14.68 | 15.00 | 125,394 | +0.09(+0.60%) |
Nov 03, 2021 | 14.64 | 15.34 | 14.64 | 14.91 | 159,063 | +0.30(+2.05%) |
Nov 02, 2021 | 14.59 | 14.83 | 14.47 | 14.61 | 122,866 | +0.06(+0.45%) |
Nov 01, 2021 | 14.32 | 14.83 | 14.31 | 14.55 | 99,548 | +0.24(+1.70%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.04 | 14.31 | 77,838 | +0.13(+0.92%) |
Oct 28, 2021 | 14.06 | 14.33 | 14.01 | 14.18 | 81,723 | +0.19(+1.39%) |
Oct 27, 2021 | 14.18 | 14.27 | 13.96 | 13.98 | 57,439 | -0.19(-1.37%) |
Oct 26, 2021 | 14.57 | 14.17 | 14.18 | 78,844 | -0.34(-2.35%) | |
Oct 25, 2021 | 14.10 | 14.62 | 14.10 | 14.52 | 129,703 | +0.48(+3.41%) |
Oct 22, 2021 | 13.92 | 14.05 | 13.63 | 14.04 | 70,985 | +0.06(+0.46%) |
Oct 21, 2021 | 13.54 | 14.01 | 13.54 | 13.97 | 87,785 | +0.35(+2.56%) |
Oct 20, 2021 | 13.41 | 13.76 | 13.41 | 13.62 | 51,267 | +0.19(+1.45%) |
Oct 19, 2021 | 13.68 | 13.75 | 13.30 | 13.43 | 104,751 | -0.27(-1.96%) |
Oct 18, 2021 | 13.77 | 13.96 | 13.66 | 13.70 | 100,743 | -0.14(-1.00%) |
Oct 15, 2021 | 13.95 | 13.97 | 13.68 | 13.84 | 203,653 | +0.17(+1.25%) |
Oct 14, 2021 | 13.95 | 13.95 | 13.58 | 13.67 | 108,419 | -0.09(-0.65%) |
Oct 13, 2021 | 13.94 | 13.97 | 13.72 | 13.75 | 81,659 | -0.14(-0.99%) |
Oct 12, 2021 | 13.77 | 14.20 | 13.77 | 13.89 | 86,554 | +0.17(+1.24%) |
Oct 11, 2021 | 13.71 | 13.98 | 13.63 | 13.72 | 75,091 | +0.03(+0.24%) |
Oct 08, 2021 | 14.01 | 14.03 | 13.62 | 13.69 | 69,021 | -0.36(-2.54%) |
Oct 07, 2021 | 13.62 | 14.10 | 13.62 | 14.05 | 93,359 | +0.49(+3.65%) |
Oct 06, 2021 | 13.49 | 13.59 | 13.19 | 13.55 | 98,856 | -0.12(-0.89%) |
Oct 05, 2021 | 13.84 | 13.91 | 13.66 | 13.67 | 89,085 | -0.10(-0.71%) |
Oct 04, 2021 | 13.96 | 14.02 | 13.71 | 13.77 | 95,455 | -0.19(-1.34%) |