Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.030 | 8.230 | 7.840 | 7.860 | 91,153 | -0.21(-2.60%) |
Sep 29, 2022 | 8.230 | 8.230 | 7.885 | 8.070 | 100,508 | -0.29(-3.47%) |
Sep 28, 2022 | 8.440 | 8.455 | 8.240 | 8.360 | 95,063 | +0.01(+0.12%) |
Sep 27, 2022 | 8.390 | 8.565 | 8.300 | 8.350 | 116,859 | +0.01(+0.12%) |
Sep 26, 2022 | 8.280 | 8.590 | 8.250 | 8.340 | 110,109 | +0.01(+0.12%) |
Sep 23, 2022 | 8.620 | 8.620 | 8.250 | 8.330 | 131,310 | -0.29(-3.36%) |
Sep 22, 2022 | 8.750 | 8.830 | 8.270 | 8.620 | 197,205 | -0.23(-2.60%) |
Sep 21, 2022 | 8.810 | 9.074 | 8.620 | 8.850 | 153,851 | +0.10(+1.14%) |
Sep 20, 2022 | 8.310 | 8.760 | 8.230 | 8.750 | 259,295 | +0.43(+5.17%) |
Sep 19, 2022 | 8.310 | 8.510 | 8.120 | 8.320 | 178,543 | -0.06(-0.72%) |
Sep 16, 2022 | 8.540 | 8.540 | 8.190 | 8.380 | 229,062 | -0.32(-3.68%) |
Sep 15, 2022 | 8.850 | 8.870 | 8.550 | 8.700 | 233,927 | -0.16(-1.81%) |
Sep 14, 2022 | 8.860 | 8.940 | 8.640 | 8.860 | 143,301 | +0.08(+0.91%) |
Sep 13, 2022 | 9.280 | 9.420 | 8.650 | 8.780 | 103,345 | -0.63(-6.70%) |
Sep 12, 2022 | 8.870 | 9.450 | 8.800 | 9.410 | 98,587 | +0.57(+6.45%) |
Sep 09, 2022 | 9.020 | 9.070 | 8.810 | 8.840 | 141,040 | +0.01(+0.11%) |
Sep 08, 2022 | 8.500 | 8.900 | 8.460 | 8.830 | 88,184 | +0.23(+2.67%) |
Sep 07, 2022 | 8.550 | 8.690 | 8.445 | 8.600 | 124,274 | +0.00(+0.00%) |
Sep 06, 2022 | 8.760 | 8.770 | 8.500 | 8.600 | 153,737 | -0.16(-1.83%) |
Sep 02, 2022 | 8.900 | 9.100 | 8.630 | 8.760 | 219,667 | +0.00(+0.00%) |
Sep 01, 2022 | 9.300 | 9.300 | 8.720 | 8.760 | 188,817 | -0.45(-4.89%) |
Aug 31, 2022 | 9.440 | 9.470 | 9.190 | 9.210 | 149,364 | -0.26(-2.75%) |
Aug 30, 2022 | 9.790 | 9.830 | 9.420 | 9.470 | 92,694 | -0.38(-3.86%) |
Aug 29, 2022 | 10.09 | 10.24 | 9.810 | 9.850 | 74,024 | -0.22(-2.18%) |
Aug 26, 2022 | 10.94 | 10.94 | 10.00 | 10.07 | 69,069 | -0.57(-5.36%) |
Aug 25, 2022 | 10.69 | 10.90 | 10.55 | 10.64 | 63,728 | -0.09(-0.84%) |
Aug 24, 2022 | 11.06 | 11.22 | 10.67 | 10.73 | 75,969 | -0.34(-3.07%) |
Aug 23, 2022 | 11.20 | 11.50 | 11.06 | 11.07 | 70,377 | -0.18(-1.60%) |
Aug 22, 2022 | 11.32 | 11.38 | 11.02 | 11.25 | 94,696 | -0.27(-2.34%) |
Aug 19, 2022 | 11.72 | 11.72 | 11.47 | 11.52 | 58,404 | -0.38(-3.19%) |
Aug 18, 2022 | 11.78 | 12.03 | 11.74 | 11.90 | 35,670 | +0.04(+0.34%) |
Aug 17, 2022 | 12.05 | 12.18 | 11.81 | 11.86 | 66,469 | -0.37(-3.03%) |
Aug 16, 2022 | 11.85 | 12.31 | 11.66 | 12.23 | 98,402 | +0.30(+2.51%) |
Aug 15, 2022 | 11.54 | 11.95 | 10.70 | 11.93 | 67,564 | +0.26(+2.23%) |
Aug 12, 2022 | 11.50 | 11.88 | 11.12 | 11.67 | 77,884 | +0.17(+1.48%) |
Aug 11, 2022 | 11.50 | 11.66 | 11.46 | 11.50 | 93,351 | +0.00(+0.00%) |
Aug 10, 2022 | 11.55 | 11.74 | 11.34 | 11.50 | 136,982 | -0.02(-0.17%) |
Aug 09, 2022 | 11.23 | 11.71 | 11.01 | 11.52 | 74,518 | +0.35(+3.13%) |
Aug 08, 2022 | 11.00 | 11.22 | 10.66 | 11.17 | 73,199 | +0.15(+1.36%) |
Aug 05, 2022 | 11.16 | 11.27 | 10.92 | 11.02 | 53,290 | -0.32(-2.82%) |
Aug 04, 2022 | 11.08 | 11.50 | 10.94 | 11.34 | 57,642 | +0.18(+1.61%) |
Aug 03, 2022 | 11.06 | 11.30 | 10.72 | 11.16 | 49,339 | +0.21(+1.92%) |
Aug 02, 2022 | 11.00 | 11.21 | 10.78 | 10.95 | 60,241 | -0.16(-1.44%) |
Aug 01, 2022 | 11.10 | 11.33 | 10.72 | 11.11 | 74,336 | -0.11(-0.98%) |
Jul 29, 2022 | 10.70 | 11.27 | 10.70 | 11.22 | 66,912 | +0.45(+4.18%) |
Jul 28, 2022 | 10.78 | 10.88 | 10.55 | 10.77 | 54,653 | +0.11(+1.03%) |
Jul 27, 2022 | 10.34 | 10.70 | 10.34 | 10.66 | 78,403 | +0.34(+3.29%) |
Jul 26, 2022 | 10.51 | 10.54 | 10.24 | 10.32 | 31,861 | -0.14(-1.39%) |
Jul 25, 2022 | 10.29 | 10.49 | 10.15 | 10.46 | 44,539 | +0.22(+2.20%) |
Jul 22, 2022 | 10.35 | 10.46 | 10.14 | 10.24 | 58,386 | -0.17(-1.63%) |
Jul 21, 2022 | 10.52 | 10.52 | 10.14 | 10.41 | 60,918 | -0.08(-0.76%) |
Jul 20, 2022 | 10.42 | 10.71 | 10.20 | 10.49 | 55,717 | +0.00(+0.00%) |
Jul 19, 2022 | 10.53 | 10.70 | 10.41 | 10.49 | 47,270 | +0.00(+0.00%) |
Jul 18, 2022 | 10.17 | 10.86 | 10.17 | 10.49 | 86,243 | +0.41(+4.07%) |
Jul 15, 2022 | 9.960 | 10.69 | 9.650 | 10.08 | 58,455 | +0.33(+3.38%) |
Jul 14, 2022 | 9.710 | 9.820 | 9.530 | 9.750 | 48,672 | -0.13(-1.32%) |
Jul 13, 2022 | 9.760 | 10.00 | 9.730 | 9.880 | 31,392 | -0.14(-1.40%) |
Jul 12, 2022 | 9.770 | 10.17 | 9.770 | 10.02 | 27,142 | +0.18(+1.83%) |
Jul 11, 2022 | 10.55 | 10.55 | 9.790 | 9.840 | 39,065 | -0.27(-2.67%) |
Jul 08, 2022 | 10.25 | 10.39 | 9.990 | 10.11 | 92,145 | -0.08(-0.79%) |
Jul 07, 2022 | 9.880 | 10.47 | 9.880 | 10.19 | 78,020 | +0.26(+2.62%) |
Jul 06, 2022 | 10.07 | 10.17 | 9.620 | 9.930 | 59,954 | -0.13(-1.29%) |
Jul 05, 2022 | 10.18 | 10.18 | 9.840 | 10.06 | 73,283 | -0.34(-3.27%) |
Jul 01, 2022 | 10.00 | 10.49 | 10.00 | 10.40 | 56,020 | +0.23(+2.26%) |
Jun 30, 2022 | 9.670 | 10.19 | 9.555 | 10.17 | 127,602 | +0.34(+3.46%) |
Jun 29, 2022 | 10.71 | 10.99 | 9.675 | 9.830 | 97,867 | -0.71(-6.74%) |
Jun 28, 2022 | 10.86 | 11.12 | 10.54 | 10.54 | 71,829 | -0.31(-2.86%) |
Jun 27, 2022 | 10.87 | 10.93 | 10.43 | 10.85 | 98,981 | +0.09(+0.84%) |
Jun 24, 2022 | 10.79 | 11.05 | 10.72 | 10.76 | 159,401 | +0.00(+0.00%) |
Jun 23, 2022 | 10.75 | 10.82 | 10.39 | 10.76 | 63,757 | +0.00(+0.00%) |
Jun 22, 2022 | 10.80 | 10.95 | 10.61 | 10.76 | 117,543 | -0.21(-1.91%) |
Jun 21, 2022 | 11.22 | 11.45 | 10.90 | 10.97 | 128,651 | -0.11(-0.99%) |
Jun 17, 2022 | 10.94 | 11.15 | 10.69 | 11.08 | 248,963 | +0.25(+2.31%) |
Jun 16, 2022 | 11.07 | 11.10 | 10.15 | 10.83 | 132,192 | -0.51(-4.50%) |
Jun 15, 2022 | 10.91 | 11.50 | 10.89 | 11.34 | 191,675 | +0.50(+4.61%) |
Jun 14, 2022 | 11.55 | 11.55 | 10.56 | 10.84 | 199,750 | -0.71(-6.15%) |
Jun 13, 2022 | 11.16 | 11.65 | 10.80 | 11.55 | 581,513 | +0.04(+0.35%) |
Jun 10, 2022 | 11.05 | 11.60 | 10.87 | 11.51 | 169,049 | +0.23(+2.04%) |
Jun 09, 2022 | 11.57 | 11.63 | 11.26 | 11.28 | 85,768 | -0.40(-3.42%) |
Jun 08, 2022 | 10.90 | 11.71 | 10.85 | 11.68 | 129,149 | +0.79(+7.25%) |
Jun 07, 2022 | 10.72 | 10.93 | 10.64 | 10.89 | 58,569 | +0.06(+0.55%) |
Jun 06, 2022 | 10.87 | 11.50 | 10.71 | 10.83 | 71,017 | +0.09(+0.84%) |
Jun 03, 2022 | 10.77 | 10.89 | 10.40 | 10.74 | 89,747 | -0.06(-0.56%) |
Jun 02, 2022 | 10.47 | 10.93 | 10.39 | 10.80 | 63,680 | +0.28(+2.66%) |
Jun 01, 2022 | 10.59 | 10.75 | 10.45 | 10.52 | 89,056 | +0.02(+0.19%) |
May 31, 2022 | 10.53 | 10.63 | 10.37 | 10.50 | 63,945 | -0.05(-0.47%) |
May 27, 2022 | 10.31 | 10.60 | 10.08 | 10.55 | 141,769 | +0.33(+3.23%) |
May 26, 2022 | 10.16 | 10.42 | 10.11 | 10.22 | 59,286 | +0.16(+1.59%) |
May 25, 2022 | 9.830 | 10.12 | 9.830 | 10.06 | 71,256 | +0.16(+1.62%) |
May 24, 2022 | 9.970 | 10.12 | 9.530 | 9.900 | 88,460 | -0.13(-1.30%) |
May 23, 2022 | 10.15 | 10.20 | 9.820 | 10.03 | 95,960 | -0.12(-1.18%) |
May 20, 2022 | 10.59 | 10.88 | 9.905 | 10.15 | 96,055 | -0.36(-3.43%) |
May 19, 2022 | 10.75 | 11.14 | 10.45 | 10.51 | 109,791 | -0.25(-2.32%) |
May 18, 2022 | 11.02 | 11.35 | 10.65 | 10.76 | 88,253 | -0.44(-3.93%) |
May 17, 2022 | 10.84 | 11.40 | 10.72 | 11.20 | 96,440 | +0.56(+5.26%) |
May 16, 2022 | 10.70 | 11.10 | 10.57 | 10.64 | 82,163 | -0.07(-0.65%) |
May 13, 2022 | 10.57 | 10.86 | 10.47 | 10.71 | 90,879 | +0.17(+1.61%) |
May 12, 2022 | 10.25 | 10.56 | 10.15 | 10.54 | 103,691 | +0.18(+1.74%) |
May 11, 2022 | 10.68 | 11.12 | 10.30 | 10.36 | 152,878 | -0.23(-2.17%) |
May 10, 2022 | 10.26 | 10.64 | 10.10 | 10.59 | 153,712 | +0.47(+4.64%) |
May 09, 2022 | 10.45 | 10.45 | 9.670 | 10.12 | 258,884 | -0.61(-5.68%) |
May 06, 2022 | 10.05 | 11.38 | 9.690 | 10.73 | 252,607 | +0.93(+9.49%) |
May 05, 2022 | 9.760 | 9.920 | 9.700 | 9.800 | 289,842 | -0.10(-1.01%) |
May 04, 2022 | 9.590 | 9.930 | 9.390 | 9.900 | 125,090 | +0.40(+4.21%) |
May 03, 2022 | 9.550 | 9.760 | 9.340 | 9.500 | 205,361 | -0.12(-1.25%) |
May 02, 2022 | 9.620 | 9.800 | 9.375 | 9.620 | 83,319 | -0.07(-0.72%) |
Apr 29, 2022 | 9.990 | 10.44 | 9.660 | 9.690 | 126,205 | -0.39(-3.87%) |
Apr 28, 2022 | 10.08 | 10.27 | 9.240 | 10.08 | 263,288 | +0.08(+0.80%) |
Apr 27, 2022 | 10.29 | 10.50 | 9.980 | 10.00 | 160,917 | -0.32(-3.10%) |
Apr 26, 2022 | 10.59 | 11.03 | 10.20 | 10.32 | 105,453 | -0.41(-3.82%) |
Apr 25, 2022 | 10.83 | 11.17 | 10.45 | 10.73 | 135,298 | -0.25(-2.28%) |
Apr 22, 2022 | 11.06 | 11.40 | 10.91 | 10.98 | 94,296 | -0.15(-1.35%) |
Apr 21, 2022 | 11.65 | 11.75 | 11.01 | 11.13 | 85,880 | -0.46(-3.97%) |
Apr 20, 2022 | 11.75 | 11.76 | 11.52 | 11.59 | 79,160 | -0.04(-0.34%) |
Apr 19, 2022 | 11.69 | 12.01 | 11.61 | 11.63 | 63,772 | -0.07(-0.60%) |
Apr 18, 2022 | 11.94 | 11.94 | 11.48 | 11.70 | 78,134 | -0.27(-2.26%) |
Apr 14, 2022 | 12.09 | 12.26 | 11.92 | 11.97 | 75,461 | +0.05(+0.42%) |
Apr 13, 2022 | 11.57 | 11.98 | 11.57 | 11.92 | 54,392 | +0.34(+2.94%) |
Apr 12, 2022 | 11.39 | 11.81 | 11.29 | 11.58 | 63,791 | +0.29(+2.57%) |
Apr 11, 2022 | 11.28 | 11.68 | 11.20 | 11.29 | 62,788 | -0.08(-0.70%) |
Apr 08, 2022 | 11.83 | 11.87 | 11.31 | 11.37 | 112,434 | -0.33(-2.82%) |
Apr 07, 2022 | 11.40 | 11.75 | 11.23 | 11.70 | 132,315 | +0.27(+2.36%) |
Apr 06, 2022 | 11.43 | 11.60 | 11.00 | 11.43 | 146,785 | -0.20(-1.72%) |
Apr 05, 2022 | 12.52 | 12.70 | 11.60 | 11.63 | 165,263 | -0.88(-7.03%) |
Apr 04, 2022 | 13.00 | 13.11 | 12.44 | 12.51 | 106,645 | -0.51(-3.92%) |
Apr 01, 2022 | 13.00 | 13.19 | 12.68 | 13.02 | 147,068 | +0.09(+0.70%) |
Mar 31, 2022 | 13.11 | 13.31 | 12.78 | 12.93 | 144,456 | -0.14(-1.07%) |
Mar 30, 2022 | 13.32 | 13.47 | 13.02 | 13.07 | 83,865 | -0.33(-2.46%) |
Mar 29, 2022 | 13.52 | 13.76 | 13.32 | 13.40 | 100,046 | +0.02(+0.15%) |
Mar 28, 2022 | 13.70 | 13.80 | 13.12 | 13.38 | 159,558 | -0.36(-2.62%) |
Mar 25, 2022 | 13.74 | 14.38 | 13.64 | 13.74 | 243,515 | -0.03(-0.22%) |
Mar 24, 2022 | 13.12 | 13.89 | 12.97 | 13.77 | 454,805 | +0.77(+5.92%) |
Mar 23, 2022 | 13.24 | 13.26 | 12.94 | 13.00 | 192,739 | -0.24(-1.81%) |
Mar 22, 2022 | 13.09 | 13.52 | 13.00 | 13.24 | 250,398 | +0.24(+1.85%) |
Mar 21, 2022 | 13.12 | 13.20 | 12.86 | 13.00 | 138,947 | -0.14(-1.07%) |
Mar 18, 2022 | 12.92 | 13.37 | 12.83 | 13.14 | 356,963 | +0.24(+1.86%) |
Mar 17, 2022 | 13.00 | 13.00 | 12.73 | 12.90 | 125,370 | -0.10(-0.77%) |
Mar 16, 2022 | 13.00 | 13.37 | 12.85 | 13.00 | 286,227 | +0.01(+0.08%) |
Mar 15, 2022 | 12.99 | 13.11 | 12.71 | 12.99 | 428,181 | +0.04(+0.31%) |
Mar 14, 2022 | 12.89 | 12.97 | 12.64 | 12.95 | 125,381 | +0.17(+1.33%) |
Mar 11, 2022 | 13.38 | 13.45 | 12.78 | 12.78 | 142,494 | -0.50(-3.77%) |
Mar 10, 2022 | 13.49 | 13.68 | 13.20 | 13.28 | 144,399 | -0.40(-2.92%) |
Mar 09, 2022 | 13.34 | 13.98 | 13.28 | 13.68 | 161,212 | +0.50(+3.79%) |
Mar 08, 2022 | 13.02 | 13.86 | 12.89 | 13.18 | 153,599 | +0.30(+2.33%) |
Mar 07, 2022 | 13.00 | 13.52 | 12.88 | 12.88 | 236,550 | -0.02(-0.16%) |
Mar 04, 2022 | 13.02 | 13.02 | 12.45 | 12.90 | 127,938 | -0.28(-2.12%) |
Mar 03, 2022 | 14.16 | 14.16 | 13.01 | 13.18 | 127,165 | -1.03(-7.25%) |
Mar 02, 2022 | 13.50 | 14.37 | 13.50 | 14.21 | 197,837 | +0.04(+0.28%) |
Mar 01, 2022 | 14.70 | 14.70 | 14.05 | 14.17 | 106,279 | -0.54(-3.67%) |
Feb 28, 2022 | 14.25 | 14.87 | 14.24 | 14.71 | 132,267 | +0.48(+3.37%) |
Feb 25, 2022 | 14.06 | 14.29 | 14.06 | 14.23 | 60,862 | +0.21(+1.50%) |
Feb 24, 2022 | 13.06 | 14.04 | 13.25 | 14.02 | 114,362 | +0.46(+3.39%) |
Feb 23, 2022 | 13.71 | 13.75 | 13.48 | 13.56 | 146,643 | -0.04(-0.29%) |
Feb 22, 2022 | 13.76 | 14.02 | 13.42 | 13.60 | 127,921 | -0.33(-2.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.01 | 14.22 | 13.71 | 14.15 | 89,931 | +0.07(+0.50%) |
Feb 16, 2022 | 13.84 | 14.10 | 13.77 | 14.08 | 138,115 | +0.25(+1.81%) |
Feb 15, 2022 | 13.03 | 13.96 | 13.03 | 13.83 | 113,432 | +0.40(+2.98%) |
Feb 14, 2022 | 13.55 | 13.77 | 13.29 | 13.43 | 188,069 | -0.07(-0.52%) |
Feb 11, 2022 | 13.03 | 13.55 | 13.03 | 13.50 | 188,931 | +0.40(+3.05%) |
Feb 10, 2022 | 12.67 | 13.29 | 12.67 | 13.10 | 123,388 | +0.23(+1.79%) |
Feb 09, 2022 | 12.52 | 12.89 | 12.48 | 12.87 | 308,559 | +0.38(+3.04%) |
Feb 08, 2022 | 12.16 | 12.84 | 12.16 | 12.49 | 241,748 | +0.89(+7.67%) |
Feb 07, 2022 | 11.44 | 11.76 | 11.38 | 11.60 | 114,359 | +0.22(+1.93%) |
Feb 04, 2022 | 11.45 | 11.48 | 11.11 | 11.38 | 137,403 | -0.11(-0.96%) |
Feb 03, 2022 | 11.87 | 11.47 | 11.49 | 89,683 | -0.54(-4.49%) | |
Feb 02, 2022 | 11.97 | 12.19 | 11.47 | 12.03 | 160,334 | +0.00(+0.00%) |
Feb 01, 2022 | 12.12 | 12.55 | 11.88 | 12.03 | 124,090 | +0.00(+0.00%) |
Jan 31, 2022 | 11.79 | 12.03 | 183,325 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.56 | 12.25 | 11.24 | 11.94 | 240,029 | +0.33(+2.84%) |
Jan 27, 2022 | 12.40 | 12.40 | 11.50 | 11.61 | 188,856 | -0.77(-6.22%) |
Jan 26, 2022 | 13.08 | 13.27 | 12.37 | 12.38 | 110,681 | -0.62(-4.77%) |
Jan 25, 2022 | 12.22 | 13.06 | 12.02 | 13.00 | 140,105 | +0.59(+4.75%) |
Jan 24, 2022 | 12.14 | 12.50 | 11.76 | 12.41 | 194,815 | +0.05(+0.40%) |
Jan 21, 2022 | 12.18 | 12.49 | 12.08 | 12.36 | 198,225 | -0.01(-0.08%) |
Jan 20, 2022 | 12.99 | 13.20 | 12.35 | 12.37 | 156,240 | -0.62(-4.77%) |
Jan 19, 2022 | 12.86 | 13.24 | 12.71 | 12.99 | 158,328 | -0.01(-0.08%) |
Jan 18, 2022 | 13.21 | 13.21 | 12.79 | 13.00 | 186,806 | -0.11(-0.84%) |
Jan 14, 2022 | 13.11 | 0 | +0.36(+2.82%) | |||
Jan 13, 2022 | 13.08 | 13.26 | 12.72 | 12.75 | 118,948 | -0.28(-2.15%) |
Jan 12, 2022 | 13.32 | 13.46 | 13.02 | 13.03 | 93,013 | -0.14(-1.06%) |
Jan 11, 2022 | 13.26 | 13.56 | 12.88 | 13.17 | 199,721 | -0.09(-0.68%) |
Jan 10, 2022 | 13.57 | 13.75 | 12.93 | 13.26 | 169,256 | -0.37(-2.71%) |
Jan 07, 2022 | 13.24 | 13.76 | 13.20 | 13.63 | 143,900 | +0.30(+2.25%) |
Jan 06, 2022 | 13.27 | 13.48 | 12.98 | 13.33 | 114,492 | +0.09(+0.68%) |
Jan 05, 2022 | 12.94 | 13.37 | 12.92 | 13.24 | 143,305 | +0.37(+2.87%) |
Jan 04, 2022 | 12.13 | 12.89 | 12.13 | 12.87 | 127,939 | +0.85(+7.07%) |
Jan 03, 2022 | 12.05 | 12.30 | 11.92 | 12.02 | 232,194 | +0.02(+0.17%) |
Dec 31, 2021 | 12.00 | 12.16 | 11.87 | 12.00 | 102,844 | +0.03(+0.25%) |
Dec 30, 2021 | 12.07 | 12.32 | 11.87 | 11.97 | 117,004 | -0.10(-0.83%) |
Dec 29, 2021 | 11.95 | 12.13 | 11.66 | 12.07 | 224,596 | +0.09(+0.75%) |
Dec 28, 2021 | 11.92 | 12.28 | 11.53 | 11.98 | 137,003 | +0.07(+0.59%) |
Dec 27, 2021 | 11.73 | 11.94 | 11.58 | 11.91 | 115,860 | +0.21(+1.79%) |
Dec 23, 2021 | 11.61 | 11.87 | 11.55 | 11.70 | 161,963 | +0.14(+1.21%) |
Dec 22, 2021 | 11.30 | 11.56 | 11.21 | 11.56 | 152,214 | +0.31(+2.76%) |
Dec 21, 2021 | 10.67 | 11.32 | 10.67 | 11.25 | 124,203 | +0.71(+6.74%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.35 | 10.54 | 149,268 | -0.68(-6.06%) |
Dec 17, 2021 | 10.31 | 12.22 | 10.10 | 11.22 | 1,082,012 | +0.91(+8.83%) |
Dec 16, 2021 | 10.56 | 10.85 | 10.22 | 10.31 | 190,647 | -0.19(-1.81%) |
Dec 15, 2021 | 10.23 | 10.50 | 10.02 | 10.50 | 168,118 | +0.24(+2.36%) |
Dec 14, 2021 | 10.37 | 10.49 | 10.16 | 10.26 | 130,551 | -0.07(-0.70%) |
Dec 13, 2021 | 10.59 | 10.59 | 10.10 | 10.33 | 181,829 | -0.37(-3.47%) |
Dec 10, 2021 | 11.04 | 11.04 | 10.51 | 10.70 | 86,614 | -0.04(-0.36%) |
Dec 09, 2021 | 10.96 | 11.29 | 10.70 | 10.74 | 131,258 | -0.39(-3.50%) |
Dec 08, 2021 | 10.73 | 11.32 | 10.73 | 11.13 | 226,457 | +0.33(+3.06%) |
Dec 07, 2021 | 10.93 | 11.20 | 10.75 | 10.80 | 127,984 | +0.00(+0.00%) |
Dec 06, 2021 | 10.22 | 11.00 | 10.08 | 10.80 | 175,334 | +0.76(+7.57%) |
Dec 03, 2021 | 10.30 | 10.43 | 9.940 | 10.04 | 263,572 | -0.26(-2.52%) |
Dec 02, 2021 | 10.36 | 10.50 | 10.00 | 10.30 | 232,547 | +0.08(+0.80%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.07 | 10.22 | 260,162 | -0.24(-2.32%) |
Nov 30, 2021 | 10.75 | 10.75 | 10.22 | 10.46 | 362,403 | -0.18(-1.69%) |
Nov 29, 2021 | 11.48 | 11.52 | 10.62 | 10.64 | 281,498 | -0.78(-6.83%) |
Nov 26, 2021 | 11.61 | 11.67 | 10.81 | 11.42 | 182,336 | -0.88(-7.15%) |
Nov 24, 2021 | 12.60 | 12.60 | 12.26 | 12.30 | 87,333 | -0.12(-0.97%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.36 | 12.42 | 123,078 | -0.19(-1.51%) |
Nov 22, 2021 | 13.05 | 13.07 | 12.50 | 12.61 | 125,940 | -0.09(-0.71%) |
Nov 19, 2021 | 12.89 | 13.07 | 12.65 | 12.70 | 190,684 | -0.36(-2.76%) |
Nov 18, 2021 | 13.51 | 13.14 | 13.01 | 13.06 | 119,662 | -0.46(-3.40%) |
Nov 17, 2021 | 13.62 | 13.77 | 13.44 | 13.52 | 84,222 | -0.20(-1.46%) |
Nov 16, 2021 | 13.96 | 13.96 | 13.45 | 13.72 | 97,034 | -0.28(-2.00%) |
Nov 15, 2021 | 14.32 | 14.47 | 13.83 | 14.00 | 140,219 | -0.14(-0.99%) |
Nov 12, 2021 | 14.43 | 14.70 | 14.01 | 14.14 | 143,627 | -0.30(-2.08%) |
Nov 11, 2021 | 14.40 | 14.78 | 14.16 | 14.44 | 162,453 | +0.06(+0.42%) |
Nov 10, 2021 | 14.13 | 14.38 | 85,438 | +0.14(+0.98%) | ||
Nov 09, 2021 | 14.31 | 14.39 | 13.91 | 14.24 | 98,166 | -0.07(-0.49%) |
Nov 08, 2021 | 14.00 | 14.45 | 13.26 | 14.31 | 231,042 | -0.24(-1.65%) |
Nov 05, 2021 | 13.87 | 14.58 | 13.87 | 14.55 | 119,606 | +1.07(+7.94%) |
Nov 04, 2021 | 13.54 | 13.64 | 13.21 | 13.48 | 75,614 | -0.03(-0.22%) |
Nov 03, 2021 | 13.00 | 13.67 | 13.00 | 13.51 | 82,640 | +0.24(+1.81%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.06 | 13.27 | 59,932 | -0.25(-1.85%) |
Nov 01, 2021 | 12.90 | 13.59 | 13.15 | 13.52 | 106,152 | +0.62(+4.81%) |
Oct 29, 2021 | 13.26 | 13.26 | 12.57 | 12.90 | 185,450 | +0.14(+1.10%) |
Oct 28, 2021 | 12.87 | 12.64 | 12.76 | 124,202 | -0.11(-0.85%) | |
Oct 27, 2021 | 13.15 | 13.34 | 12.85 | 12.87 | 62,597 | -0.32(-2.43%) |
Oct 26, 2021 | 13.25 | 13.19 | 77,554 | +0.01(+0.08%) | ||
Oct 25, 2021 | 13.24 | 13.96 | 13.13 | 13.18 | 65,765 | -0.09(-0.68%) |
Oct 22, 2021 | 13.45 | 13.60 | 13.14 | 13.27 | 70,266 | -0.26(-1.92%) |
Oct 21, 2021 | 13.55 | 13.85 | 13.37 | 13.53 | 86,029 | -0.03(-0.22%) |
Oct 20, 2021 | 13.72 | 13.89 | 13.24 | 13.56 | 91,225 | -0.24(-1.74%) |
Oct 19, 2021 | 13.81 | 13.87 | 13.52 | 13.80 | 86,111 | +0.09(+0.66%) |
Oct 18, 2021 | 13.94 | 13.94 | 13.47 | 13.71 | 81,165 | -0.42(-2.97%) |
Oct 15, 2021 | 13.96 | 14.36 | 13.37 | 14.13 | 150,546 | +0.45(+3.29%) |
Oct 14, 2021 | 13.78 | 13.86 | 13.42 | 13.68 | 99,953 | +0.03(+0.22%) |
Oct 13, 2021 | 13.67 | 13.80 | 13.27 | 13.65 | 55,039 | -0.04(-0.29%) |
Oct 12, 2021 | 13.72 | 13.95 | 13.61 | 13.69 | 64,684 | -0.08(-0.58%) |
Oct 11, 2021 | 14.08 | 14.24 | 13.75 | 13.77 | 71,781 | -0.13(-0.94%) |
Oct 08, 2021 | 14.13 | 14.15 | 13.90 | 13.90 | 55,056 | -0.27(-1.91%) |
Oct 07, 2021 | 14.04 | 14.34 | 14.04 | 14.17 | 89,959 | +0.17(+1.21%) |
Oct 06, 2021 | 14.01 | 14.13 | 13.74 | 14.00 | 85,746 | -0.24(-1.69%) |
Oct 05, 2021 | 14.47 | 14.47 | 14.00 | 14.24 | 53,530 | -0.14(-0.97%) |
Oct 04, 2021 | 14.78 | 14.96 | 14.27 | 14.38 | 104,029 | -0.46(-3.10%) |