Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.556 | 7.717 | 7.547 | 7.627 | 593,478 | +0.14(+1.91%) |
Sep 29, 2022 | 7.779 | 7.779 | 7.359 | 7.484 | 891,607 | -0.34(-4.35%) |
Sep 28, 2022 | 7.717 | 7.940 | 7.582 | 7.824 | 605,090 | +0.17(+2.22%) |
Sep 27, 2022 | 8.030 | 8.030 | 7.636 | 7.654 | 655,184 | -0.29(-3.61%) |
Sep 26, 2022 | 8.128 | 8.191 | 7.744 | 7.940 | 810,155 | -0.28(-3.38%) |
Sep 23, 2022 | 8.352 | 8.419 | 8.066 | 8.218 | 634,418 | -0.25(-2.96%) |
Sep 22, 2022 | 8.854 | 8.871 | 8.460 | 8.469 | 848,882 | -0.38(-4.35%) |
Sep 21, 2022 | 8.976 | 9.090 | 8.849 | 8.854 | 678,865 | -0.04(-0.49%) |
Sep 20, 2022 | 8.950 | 8.959 | 8.819 | 8.897 | 535,722 | -0.13(-1.46%) |
Sep 19, 2022 | 9.169 | 9.178 | 9.003 | 9.029 | 543,043 | -0.20(-2.18%) |
Sep 16, 2022 | 9.099 | 9.239 | 8.950 | 9.231 | 735,288 | +0.06(+0.67%) |
Sep 15, 2022 | 9.274 | 9.370 | 9.169 | 9.169 | 371,394 | -0.14(-1.51%) |
Sep 14, 2022 | 9.467 | 9.515 | 9.222 | 9.309 | 277,558 | -0.10(-1.03%) |
Sep 13, 2022 | 9.651 | 9.678 | 9.380 | 9.406 | 336,597 | -0.38(-3.85%) |
Sep 12, 2022 | 9.625 | 9.862 | 9.625 | 9.783 | 395,664 | +0.21(+2.20%) |
Sep 09, 2022 | 9.458 | 9.607 | 9.432 | 9.572 | 270,460 | +0.13(+1.39%) |
Sep 08, 2022 | 9.362 | 9.482 | 9.257 | 9.441 | 245,133 | +0.01(+0.09%) |
Sep 07, 2022 | 9.292 | 9.472 | 9.234 | 9.432 | 260,822 | +0.11(+1.13%) |
Sep 06, 2022 | 9.292 | 9.344 | 9.204 | 9.327 | 263,058 | +0.04(+0.47%) |
Sep 02, 2022 | 9.502 | 9.552 | 9.283 | 9.283 | 344,422 | -0.13(-1.40%) |
Sep 01, 2022 | 9.423 | 9.450 | 9.318 | 9.415 | 351,734 | -0.09(-0.92%) |
Aug 31, 2022 | 9.651 | 9.669 | 9.485 | 9.502 | 415,902 | -0.07(-0.73%) |
Aug 30, 2022 | 9.827 | 9.862 | 9.537 | 9.572 | 469,508 | -0.19(-1.97%) |
Aug 29, 2022 | 9.835 | 9.870 | 9.739 | 9.765 | 238,585 | -0.13(-1.33%) |
Aug 26, 2022 | 10.14 | 10.21 | 9.897 | 9.897 | 299,566 | -0.23(-2.25%) |
Aug 25, 2022 | 9.993 | 10.13 | 9.914 | 10.12 | 448,478 | +0.19(+1.94%) |
Aug 24, 2022 | 10.05 | 10.09 | 9.932 | 9.932 | 261,151 | -0.11(-1.13%) |
Aug 23, 2022 | 10.17 | 10.20 | 10.01 | 10.05 | 356,994 | -0.12(-1.21%) |
Aug 22, 2022 | 10.30 | 10.32 | 10.14 | 10.17 | 296,047 | -0.22(-2.11%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.30 | 10.39 | 287,081 | -0.09(-0.84%) |
Aug 18, 2022 | 10.63 | 10.69 | 10.36 | 10.48 | 524,513 | -0.18(-1.65%) |
Aug 17, 2022 | 10.67 | 10.71 | 10.53 | 10.65 | 318,317 | -0.07(-0.65%) |
Aug 16, 2022 | 10.67 | 10.80 | 10.61 | 10.72 | 274,742 | +0.04(+0.33%) |
Aug 15, 2022 | 10.76 | 10.81 | 10.64 | 10.69 | 349,294 | -0.03(-0.25%) |
Aug 12, 2022 | 10.50 | 10.71 | 10.50 | 10.71 | 439,313 | +0.23(+2.17%) |
Aug 11, 2022 | 10.51 | 10.61 | 10.43 | 10.48 | 335,689 | +0.02(+0.17%) |
Aug 10, 2022 | 10.52 | 10.55 | 10.41 | 10.47 | 317,734 | +0.11(+1.10%) |
Aug 09, 2022 | 10.27 | 10.37 | 10.22 | 10.35 | 354,775 | +0.05(+0.51%) |
Aug 08, 2022 | 10.38 | 10.47 | 10.27 | 10.30 | 264,605 | -0.03(-0.25%) |
Aug 05, 2022 | 10.35 | 10.50 | 10.24 | 10.33 | 254,503 | -0.05(-0.51%) |
Aug 04, 2022 | 10.43 | 10.55 | 10.13 | 10.38 | 420,926 | +0.04(+0.34%) |
Aug 03, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 347,750 | -0.09(-0.84%) |
Aug 02, 2022 | 10.62 | 10.70 | 10.41 | 10.43 | 326,646 | -0.17(-1.57%) |
Aug 01, 2022 | 10.68 | 10.72 | 10.53 | 10.60 | 395,469 | -0.08(-0.74%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.52 | 10.68 | 327,221 | +0.11(+1.08%) |
Jul 28, 2022 | 10.32 | 10.60 | 10.30 | 10.56 | 194,596 | +0.28(+2.73%) |
Jul 27, 2022 | 10.17 | 10.32 | 10.12 | 10.28 | 240,112 | +0.13(+1.30%) |
Jul 26, 2022 | 10.11 | 10.22 | 10.10 | 10.15 | 260,972 | +0.01(+0.09%) |
Jul 25, 2022 | 10.13 | 10.26 | 10.10 | 10.14 | 257,835 | +0.02(+0.17%) |
Jul 22, 2022 | 10.12 | 10.20 | 10.06 | 10.12 | 227,480 | +0.07(+0.70%) |
Jul 21, 2022 | 9.958 | 10.05 | 9.748 | 10.05 | 355,803 | +0.11(+1.15%) |
Jul 20, 2022 | 9.984 | 10.04 | 9.888 | 9.941 | 319,792 | -0.04(-0.44%) |
Jul 19, 2022 | 9.870 | 10.02 | 9.870 | 9.984 | 433,311 | +0.23(+2.34%) |
Jul 18, 2022 | 9.870 | 9.949 | 9.686 | 9.756 | 238,321 | -0.02(-0.18%) |
Jul 15, 2022 | 9.660 | 9.844 | 9.530 | 9.774 | 347,952 | +0.30(+3.15%) |
Jul 14, 2022 | 9.274 | 9.493 | 9.266 | 9.476 | 264,414 | +0.07(+0.75%) |
Jul 13, 2022 | 9.336 | 9.458 | 9.318 | 9.406 | 434,682 | -0.08(-0.83%) |
Jul 12, 2022 | 9.458 | 9.621 | 9.401 | 9.485 | 484,131 | -0.02(-0.18%) |
Jul 11, 2022 | 9.678 | 9.695 | 9.476 | 9.502 | 409,403 | -0.14(-1.45%) |
Jul 08, 2022 | 9.721 | 9.774 | 9.581 | 9.643 | 514,999 | -0.06(-0.63%) |
Jul 07, 2022 | 9.792 | 9.835 | 9.651 | 9.704 | 490,343 | -0.11(-1.16%) |
Jul 06, 2022 | 9.853 | 10.01 | 9.739 | 9.818 | 409,340 | -0.01(-0.09%) |
Jul 05, 2022 | 9.923 | 9.954 | 9.660 | 9.827 | 557,826 | -0.23(-2.27%) |
Jul 01, 2022 | 9.844 | 10.08 | 9.837 | 10.05 | 301,415 | +0.21(+2.14%) |
Jun 30, 2022 | 9.730 | 10.00 | 9.730 | 9.844 | 386,454 | +0.01(+0.09%) |
Jun 29, 2022 | 9.862 | 9.905 | 9.761 | 9.835 | 449,477 | -0.03(-0.27%) |
Jun 28, 2022 | 10.02 | 10.10 | 9.835 | 9.862 | 519,963 | -0.04(-0.35%) |
Jun 27, 2022 | 9.949 | 10.04 | 9.866 | 9.897 | 556,667 | -0.09(-0.88%) |
Jun 24, 2022 | 9.897 | 10.09 | 9.879 | 9.984 | 1,021,703 | +0.18(+1.79%) |
Jun 23, 2022 | 9.458 | 9.870 | 9.458 | 9.809 | 807,267 | +0.32(+3.42%) |
Jun 22, 2022 | 9.373 | 9.683 | 9.373 | 9.485 | 610,719 | +0.01(+0.09%) |
Jun 21, 2022 | 9.476 | 9.730 | 9.468 | 9.476 | 612,836 | +0.07(+0.73%) |
Jun 17, 2022 | 9.459 | 9.674 | 9.382 | 9.407 | 1,199,242 | +0.00(+0.00%) |
Jun 16, 2022 | 9.278 | 9.476 | 9.184 | 9.407 | 616,270 | -0.14(-1.44%) |
Jun 15, 2022 | 9.407 | 9.700 | 9.339 | 9.545 | 601,440 | +0.24(+2.59%) |
Jun 14, 2022 | 9.476 | 9.506 | 9.029 | 9.304 | 723,070 | -0.15(-1.55%) |
Jun 13, 2022 | 10.04 | 10.11 | 9.420 | 9.450 | 904,658 | -0.87(-8.42%) |
Jun 10, 2022 | 10.75 | 10.75 | 10.28 | 10.32 | 1,462,238 | -0.46(-4.31%) |
Jun 09, 2022 | 10.99 | 11.08 | 10.77 | 10.78 | 309,303 | -0.22(-2.03%) |
Jun 08, 2022 | 11.31 | 11.31 | 10.92 | 11.01 | 448,353 | -0.36(-3.18%) |
Jun 07, 2022 | 10.90 | 11.37 | 10.89 | 11.37 | 422,972 | +0.37(+3.36%) |
Jun 06, 2022 | 11.08 | 11.14 | 10.91 | 11.00 | 324,851 | +0.00(+0.00%) |
Jun 03, 2022 | 11.13 | 11.18 | 11.00 | 11.00 | 357,250 | -0.15(-1.31%) |
Jun 02, 2022 | 11.13 | 11.15 | 11.01 | 11.14 | 484,558 | +0.03(+0.23%) |
Jun 01, 2022 | 11.24 | 11.33 | 10.97 | 11.12 | 649,972 | -0.06(-0.54%) |
May 31, 2022 | 11.26 | 11.32 | 11.14 | 11.18 | 520,595 | -0.15(-1.29%) |
May 27, 2022 | 11.03 | 11.37 | 11.01 | 11.32 | 330,453 | +0.29(+2.65%) |
May 26, 2022 | 11.14 | 11.17 | 11.00 | 11.03 | 278,819 | +0.03(+0.23%) |
May 25, 2022 | 10.83 | 11.05 | 10.77 | 11.01 | 777,848 | +0.16(+1.51%) |
May 24, 2022 | 10.83 | 10.90 | 10.52 | 10.84 | 883,544 | +0.03(+0.24%) |
May 23, 2022 | 11.16 | 11.22 | 10.77 | 10.82 | 560,636 | -0.20(-1.80%) |
May 20, 2022 | 11.34 | 11.36 | 10.77 | 11.02 | 519,431 | -0.20(-1.76%) |
May 19, 2022 | 11.26 | 11.34 | 11.11 | 11.21 | 544,662 | -0.03(-0.23%) |
May 18, 2022 | 11.47 | 11.51 | 11.20 | 11.24 | 411,671 | -0.26(-2.24%) |
May 17, 2022 | 11.35 | 11.55 | 11.20 | 11.50 | 369,162 | +0.27(+2.37%) |
May 16, 2022 | 11.14 | 11.34 | 11.05 | 11.23 | 424,894 | +0.03(+0.31%) |
May 13, 2022 | 11.05 | 11.25 | 10.89 | 11.20 | 434,431 | +0.26(+2.36%) |
May 12, 2022 | 10.66 | 10.96 | 10.60 | 10.94 | 574,341 | +0.20(+1.84%) |
May 11, 2022 | 10.83 | 11.07 | 10.66 | 10.74 | 455,071 | -0.03(-0.32%) |
May 10, 2022 | 11.04 | 11.26 | 10.49 | 10.77 | 1,153,600 | -0.30(-2.72%) |
May 09, 2022 | 11.11 | 11.37 | 10.92 | 11.08 | 1,648,670 | -0.42(-3.66%) |
May 06, 2022 | 11.79 | 11.87 | 11.31 | 11.50 | 580,373 | -0.40(-3.40%) |
May 05, 2022 | 12.62 | 12.64 | 11.71 | 11.90 | 673,962 | -0.71(-5.66%) |
May 04, 2022 | 12.50 | 12.69 | 12.30 | 12.61 | 431,953 | +0.04(+0.34%) |
May 03, 2022 | 12.40 | 12.59 | 12.37 | 12.57 | 437,751 | +0.17(+1.39%) |
May 02, 2022 | 12.71 | 12.84 | 12.15 | 12.40 | 530,682 | -0.29(-2.30%) |
Apr 29, 2022 | 12.87 | 12.96 | 12.66 | 12.69 | 529,297 | -0.27(-2.06%) |
Apr 28, 2022 | 12.80 | 13.06 | 12.67 | 12.96 | 341,692 | +0.24(+1.89%) |
Apr 27, 2022 | 12.90 | 13.00 | 12.69 | 12.72 | 452,157 | -0.22(-1.73%) |
Apr 26, 2022 | 13.12 | 13.20 | 12.94 | 12.94 | 301,761 | -0.26(-1.95%) |
Apr 25, 2022 | 13.21 | 13.27 | 12.97 | 13.20 | 374,237 | -0.04(-0.32%) |
Apr 22, 2022 | 13.63 | 13.64 | 13.23 | 13.24 | 362,597 | -0.52(-3.75%) |
Apr 21, 2022 | 13.89 | 13.93 | 13.75 | 13.76 | 319,512 | -0.02(-0.12%) |
Apr 20, 2022 | 13.75 | 13.94 | 13.74 | 13.78 | 295,045 | +0.11(+0.82%) |
Apr 19, 2022 | 13.53 | 13.74 | 13.49 | 13.66 | 288,542 | +0.18(+1.34%) |
Apr 18, 2022 | 13.65 | 13.67 | 13.35 | 13.48 | 397,014 | -0.17(-1.26%) |
Apr 14, 2022 | 13.60 | 13.79 | 13.60 | 13.66 | 360,939 | +0.06(+0.44%) |
Apr 13, 2022 | 13.39 | 13.66 | 13.39 | 13.60 | 371,327 | +0.33(+2.46%) |
Apr 12, 2022 | 13.33 | 13.48 | 13.23 | 13.27 | 875,335 | -0.03(-0.26%) |
Apr 11, 2022 | 13.51 | 13.54 | 13.22 | 13.30 | 701,357 | -0.21(-1.53%) |
Apr 08, 2022 | 13.56 | 13.67 | 13.50 | 13.51 | 232,744 | -0.03(-0.19%) |
Apr 07, 2022 | 13.69 | 13.78 | 13.46 | 13.53 | 333,445 | -0.15(-1.07%) |
Apr 06, 2022 | 13.42 | 13.80 | 13.37 | 13.68 | 466,516 | +0.21(+1.53%) |
Apr 05, 2022 | 13.84 | 14.01 | 13.40 | 13.47 | 596,607 | -0.34(-2.49%) |
Apr 04, 2022 | 14.01 | 14.02 | 13.65 | 13.82 | 652,745 | -0.15(-1.11%) |
Apr 01, 2022 | 14.02 | 14.15 | 13.92 | 13.97 | 639,765 | -0.06(-0.43%) |
Mar 31, 2022 | 14.03 | 14.15 | 13.95 | 14.03 | 589,473 | +0.05(+0.37%) |
Mar 30, 2022 | 14.12 | 14.12 | 13.90 | 13.98 | 277,053 | -0.14(-0.97%) |
Mar 29, 2022 | 13.84 | 14.16 | 13.81 | 14.12 | 357,700 | +0.37(+2.69%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.68 | 13.75 | 236,883 | -0.11(-0.81%) |
Mar 25, 2022 | 13.66 | 13.86 | 13.63 | 13.86 | 379,918 | +0.23(+1.70%) |
Mar 24, 2022 | 13.48 | 13.65 | 13.44 | 13.63 | 347,941 | +0.14(+1.02%) |
Mar 23, 2022 | 13.57 | 13.59 | 13.25 | 13.49 | 550,311 | -0.09(-0.69%) |
Mar 22, 2022 | 13.57 | 13.71 | 13.50 | 13.59 | 397,852 | +0.06(+0.44%) |
Mar 21, 2022 | 13.75 | 13.81 | 13.50 | 13.53 | 398,284 | -0.21(-1.54%) |
Mar 18, 2022 | 13.77 | 13.84 | 13.64 | 13.74 | 565,548 | -0.03(-0.25%) |
Mar 17, 2022 | 13.45 | 13.86 | 13.37 | 13.77 | 592,081 | +0.26(+1.95%) |
Mar 16, 2022 | 13.32 | 13.53 | 13.15 | 13.51 | 754,353 | +0.27(+2.05%) |
Mar 15, 2022 | 13.31 | 13.36 | 13.12 | 13.24 | 475,844 | +0.01(+0.06%) |
Mar 14, 2022 | 13.38 | 13.47 | 13.20 | 13.23 | 469,062 | -0.09(-0.70%) |
Mar 11, 2022 | 13.31 | 13.36 | 13.20 | 13.32 | 354,449 | +0.14(+1.10%) |
Mar 10, 2022 | 12.93 | 13.20 | 12.84 | 13.18 | 403,264 | +0.15(+1.17%) |
Mar 09, 2022 | 13.18 | 13.24 | 12.99 | 13.03 | 400,499 | +0.11(+0.85%) |
Mar 08, 2022 | 12.85 | 13.08 | 12.75 | 12.91 | 483,902 | +0.09(+0.73%) |
Mar 07, 2022 | 13.35 | 13.35 | 12.77 | 12.82 | 721,703 | -0.42(-3.20%) |
Mar 04, 2022 | 13.07 | 13.25 | 12.98 | 13.25 | 423,778 | +0.06(+0.45%) |
Mar 03, 2022 | 13.39 | 13.47 | 13.03 | 13.19 | 501,664 | -0.09(-0.70%) |
Mar 02, 2022 | 13.05 | 13.36 | 13.02 | 13.28 | 869,757 | +0.17(+1.30%) |
Mar 01, 2022 | 13.70 | 13.82 | 13.01 | 13.11 | 529,384 | -0.21(-1.59%) |
Feb 28, 2022 | 13.42 | 13.44 | 13.14 | 13.32 | 565,958 | -0.22(-1.63%) |
Feb 25, 2022 | 13.38 | 13.54 | 13.27 | 13.54 | 481,187 | +0.24(+1.79%) |
Feb 24, 2022 | 13.12 | 13.34 | 12.96 | 13.31 | 458,218 | -0.02(-0.13%) |
Feb 23, 2022 | 13.71 | 13.76 | 13.31 | 13.32 | 345,358 | -0.27(-2.00%) |
Feb 22, 2022 | 13.63 | 13.73 | 13.53 | 13.59 | 295,286 | -0.16(-1.17%) |
Feb 18, 2022 | 13.75 | 0 | -0.12(-0.86%) | |||
Feb 17, 2022 | 13.94 | 14.00 | 13.82 | 13.87 | 233,921 | -0.13(-0.91%) |
Feb 16, 2022 | 13.80 | 14.02 | 13.77 | 14.00 | 274,620 | +0.25(+1.85%) |
Feb 15, 2022 | 13.75 | 13.87 | 13.71 | 13.75 | 230,972 | +0.12(+0.87%) |
Feb 14, 2022 | 13.86 | 13.96 | 13.60 | 13.63 | 280,870 | -0.20(-1.41%) |
Feb 11, 2022 | 13.71 | 13.90 | 13.63 | 13.82 | 344,654 | +0.18(+1.31%) |
Feb 10, 2022 | 13.68 | 13.87 | 13.54 | 13.64 | 340,321 | -0.20(-1.41%) |
Feb 09, 2022 | 13.76 | 13.94 | 13.70 | 13.84 | 270,376 | +0.17(+1.24%) |
Feb 08, 2022 | 13.62 | 13.75 | 13.56 | 13.67 | 370,180 | +0.06(+0.44%) |
Feb 07, 2022 | 13.75 | 13.82 | 13.59 | 13.61 | 284,122 | -0.14(-0.99%) |
Feb 04, 2022 | 13.94 | 13.94 | 13.56 | 13.75 | 416,374 | -0.29(-2.06%) |
Feb 03, 2022 | 14.09 | 13.98 | 14.04 | 409,497 | -0.11(-0.78%) | |
Feb 02, 2022 | 14.26 | 14.30 | 14.07 | 14.15 | 598,586 | -0.03(-0.18%) |
Feb 01, 2022 | 14.35 | 14.42 | 14.02 | 14.17 | 536,026 | -0.18(-1.24%) |
Jan 31, 2022 | 13.87 | 14.35 | 14.35 | 548,079 | +0.44(+3.17%) | |
Jan 28, 2022 | 13.83 | 13.94 | 13.41 | 13.91 | 716,402 | +0.08(+0.61%) |
Jan 27, 2022 | 14.04 | 14.23 | 13.75 | 13.82 | 607,932 | -0.14(-0.97%) |
Jan 26, 2022 | 14.31 | 14.42 | 13.83 | 13.96 | 641,745 | -0.23(-1.61%) |
Jan 25, 2022 | 14.04 | 14.35 | 13.94 | 14.19 | 662,366 | +0.04(+0.30%) |
Jan 24, 2022 | 14.06 | 14.20 | 13.74 | 14.15 | 738,594 | -0.06(-0.42%) |
Jan 21, 2022 | 14.17 | 14.30 | 14.04 | 14.20 | 649,395 | +0.01(+0.06%) |
Jan 20, 2022 | 14.60 | 14.72 | 14.18 | 14.20 | 573,737 | -0.33(-2.28%) |
Jan 19, 2022 | 14.51 | 14.76 | 14.51 | 14.53 | 457,324 | +0.02(+0.12%) |
Jan 18, 2022 | 14.53 | 14.67 | 14.39 | 14.51 | 504,593 | -0.04(-0.29%) |
Jan 14, 2022 | 14.55 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 14.53 | 14.76 | 14.51 | 14.54 | 597,735 | -0.27(-1.83%) |
Jan 12, 2022 | 14.93 | 15.04 | 14.79 | 14.82 | 328,690 | -0.12(-0.80%) |
Jan 11, 2022 | 15.01 | 15.06 | 14.73 | 14.93 | 500,222 | -0.08(-0.51%) |
Jan 10, 2022 | 15.08 | 15.08 | 14.82 | 15.01 | 365,430 | -0.12(-0.79%) |
Jan 07, 2022 | 15.15 | 15.27 | 15.06 | 15.13 | 356,976 | -0.08(-0.56%) |
Jan 06, 2022 | 15.27 | 15.38 | 15.19 | 15.21 | 290,971 | -0.03(-0.17%) |
Jan 05, 2022 | 15.60 | 15.67 | 15.15 | 15.24 | 491,138 | -0.36(-2.34%) |
Jan 04, 2022 | 15.25 | 15.71 | 15.25 | 15.60 | 562,387 | +0.42(+2.74%) |
Jan 03, 2022 | 15.13 | 15.20 | 14.83 | 15.19 | 469,585 | +0.13(+0.85%) |
Dec 31, 2021 | 15.19 | 15.21 | 15.05 | 15.06 | 350,729 | -0.07(-0.45%) |
Dec 30, 2021 | 14.93 | 15.24 | 14.93 | 15.13 | 587,877 | +0.16(+1.08%) |
Dec 29, 2021 | 14.76 | 14.97 | 14.62 | 14.97 | 398,792 | +0.24(+1.61%) |
Dec 28, 2021 | 14.72 | 14.78 | 14.53 | 14.73 | 448,930 | -0.08(-0.52%) |
Dec 27, 2021 | 14.56 | 14.82 | 14.43 | 14.81 | 479,939 | +0.25(+1.75%) |
Dec 23, 2021 | 14.64 | 14.68 | 14.49 | 14.55 | 585,206 | +0.01(+0.09%) |
Dec 22, 2021 | 14.45 | 14.56 | 14.34 | 14.54 | 619,414 | +0.15(+1.05%) |
Dec 21, 2021 | 14.12 | 14.44 | 14.12 | 14.39 | 666,781 | +0.36(+2.57%) |
Dec 20, 2021 | 13.99 | 14.06 | 13.74 | 14.03 | 542,359 | -0.03(-0.24%) |
Dec 17, 2021 | 13.95 | 14.30 | 13.89 | 14.06 | 2,529,099 | +0.03(+0.24%) |
Dec 16, 2021 | 13.89 | 14.08 | 13.77 | 14.03 | 542,394 | +0.18(+1.33%) |
Dec 15, 2021 | 13.70 | 13.89 | 13.58 | 13.84 | 442,780 | +0.21(+1.54%) |
Dec 14, 2021 | 13.79 | 13.89 | 13.49 | 13.63 | 485,231 | -0.20(-1.45%) |
Dec 13, 2021 | 13.89 | 13.93 | 13.68 | 13.84 | 513,459 | -0.09(-0.66%) |
Dec 10, 2021 | 14.15 | 14.15 | 13.86 | 13.93 | 243,003 | -0.09(-0.66%) |
Dec 09, 2021 | 14.15 | 14.18 | 13.99 | 14.02 | 289,127 | -0.23(-1.59%) |
Dec 08, 2021 | 14.05 | 14.25 | 14.01 | 14.25 | 406,227 | +0.24(+1.74%) |
Dec 07, 2021 | 14.06 | 14.16 | 13.91 | 14.00 | 254,473 | +0.02(+0.12%) |
Dec 06, 2021 | 13.84 | 14.04 | 13.73 | 13.99 | 340,405 | +0.30(+2.21%) |
Dec 03, 2021 | 13.93 | 14.04 | 13.61 | 13.68 | 420,071 | -0.23(-1.63%) |
Dec 02, 2021 | 13.56 | 14.00 | 13.50 | 13.91 | 351,881 | +0.39(+2.92%) |
Dec 01, 2021 | 13.89 | 14.03 | 13.51 | 13.52 | 443,312 | -0.18(-1.35%) |
Nov 30, 2021 | 13.72 | 13.80 | 13.53 | 13.70 | 671,928 | -0.07(-0.49%) |
Nov 29, 2021 | 13.78 | 13.89 | 13.64 | 13.77 | 349,823 | +0.10(+0.74%) |
Nov 26, 2021 | 13.90 | 13.99 | 13.53 | 13.67 | 330,912 | -0.51(-3.61%) |
Nov 24, 2021 | 14.15 | 14.25 | 14.12 | 14.18 | 243,052 | +0.02(+0.12%) |
Nov 23, 2021 | 14.11 | 14.23 | 14.06 | 14.16 | 467,337 | +0.15(+1.08%) |
Nov 22, 2021 | 13.86 | 14.08 | 13.78 | 14.01 | 327,840 | +0.20(+1.46%) |
Nov 19, 2021 | 13.88 | 13.96 | 13.77 | 13.81 | 357,800 | -0.11(-0.78%) |
Nov 18, 2021 | 13.91 | 13.93 | 13.85 | 13.92 | 286,778 | +0.07(+0.48%) |
Nov 17, 2021 | 13.93 | 13.93 | 13.55 | 13.85 | 401,864 | -0.09(-0.66%) |
Nov 16, 2021 | 14.05 | 14.07 | 13.86 | 13.94 | 243,659 | -0.16(-1.13%) |
Nov 15, 2021 | 14.05 | 14.11 | 13.89 | 14.10 | 338,276 | +0.10(+0.72%) |
Nov 12, 2021 | 14.05 | 14.13 | 13.98 | 14.00 | 454,483 | -0.01(-0.06%) |
Nov 11, 2021 | 14.05 | 14.11 | 13.81 | 14.01 | 938,929 | -0.06(-0.42%) |
Nov 10, 2021 | 14.03 | 14.07 | 682,696 | +0.01(+0.06%) | ||
Nov 09, 2021 | 14.26 | 14.46 | 14.05 | 14.06 | 476,931 | -0.11(-0.77%) |
Nov 08, 2021 | 14.35 | 14.36 | 14.05 | 14.17 | 498,376 | -0.12(-0.82%) |
Nov 05, 2021 | 14.41 | 14.59 | 14.26 | 14.29 | 435,769 | +0.03(+0.18%) |
Nov 04, 2021 | 14.09 | 14.48 | 13.97 | 14.26 | 605,527 | +0.29(+2.04%) |
Nov 03, 2021 | 14.04 | 14.12 | 13.89 | 13.98 | 423,284 | -0.06(-0.42%) |
Nov 02, 2021 | 14.18 | 14.20 | 13.90 | 14.04 | 374,796 | -0.09(-0.65%) |
Nov 01, 2021 | 13.90 | 14.18 | 13.78 | 14.13 | 403,012 | +0.23(+1.63%) |
Oct 29, 2021 | 13.99 | 14.02 | 13.84 | 13.90 | 436,966 | -0.13(-0.96%) |
Oct 28, 2021 | 13.87 | 14.09 | 13.86 | 14.04 | 607,995 | +0.22(+1.58%) |
Oct 27, 2021 | 13.78 | 13.93 | 13.75 | 13.82 | 318,626 | +0.00(+0.00%) |
Oct 26, 2021 | 13.66 | 13.89 | 13.82 | 320,190 | +0.17(+1.23%) | |
Oct 25, 2021 | 13.63 | 13.69 | 13.50 | 13.65 | 375,943 | +0.03(+0.25%) |
Oct 22, 2021 | 13.78 | 13.80 | 13.58 | 13.62 | 346,122 | -0.12(-0.85%) |
Oct 21, 2021 | 13.73 | 13.79 | 13.68 | 13.73 | 432,458 | +0.01(+0.06%) |
Oct 20, 2021 | 13.47 | 13.75 | 13.42 | 13.73 | 292,987 | +0.31(+2.31%) |
Oct 19, 2021 | 13.42 | 13.49 | 13.32 | 13.42 | 341,437 | +0.02(+0.12%) |
Oct 18, 2021 | 13.31 | 13.41 | 13.25 | 13.40 | 417,639 | +0.11(+0.82%) |
Oct 15, 2021 | 13.31 | 13.33 | 13.21 | 13.29 | 414,003 | +0.08(+0.57%) |
Oct 14, 2021 | 13.13 | 13.23 | 13.06 | 13.21 | 273,765 | +0.16(+1.22%) |
Oct 13, 2021 | 12.80 | 13.06 | 12.73 | 13.06 | 316,376 | +0.25(+1.96%) |
Oct 12, 2021 | 12.75 | 12.85 | 12.66 | 12.80 | 270,839 | +0.06(+0.46%) |
Oct 11, 2021 | 12.68 | 12.85 | 12.66 | 12.75 | 392,672 | +0.07(+0.53%) |
Oct 08, 2021 | 12.64 | 12.73 | 12.60 | 12.68 | 445,106 | +0.03(+0.20%) |
Oct 07, 2021 | 12.74 | 12.80 | 12.59 | 12.65 | 531,541 | -0.06(-0.46%) |
Oct 06, 2021 | 12.38 | 12.73 | 12.33 | 12.71 | 483,441 | +0.28(+2.23%) |
Oct 05, 2021 | 12.78 | 12.81 | 12.43 | 12.44 | 345,229 | -0.29(-2.31%) |
Oct 04, 2021 | 12.70 | 12.79 | 12.62 | 12.73 | 366,838 | +0.13(+1.00%) |