Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.324 | 9.324 | 9.004 | 9.097 | 99,653 | -0.26(-2.79%) |
Aug 30, 2022 | 9.383 | 9.383 | 9.214 | 9.357 | 60,726 | -0.03(-0.36%) |
Aug 29, 2022 | 9.299 | 9.442 | 9.265 | 9.391 | 86,071 | -0.02(-0.18%) |
Aug 26, 2022 | 9.980 | 10.09 | 9.374 | 9.408 | 89,978 | -0.51(-5.17%) |
Aug 25, 2022 | 9.517 | 9.980 | 9.471 | 9.921 | 112,148 | +0.31(+3.24%) |
Aug 24, 2022 | 9.812 | 9.812 | 9.559 | 9.610 | 56,740 | -0.29(-2.97%) |
Aug 23, 2022 | 9.989 | 10.19 | 9.888 | 9.904 | 58,660 | -0.16(-1.59%) |
Aug 22, 2022 | 10.11 | 10.12 | 9.896 | 10.06 | 93,314 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,025 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.07 | 10.14 | 10.60 | 159,135 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.33 | 136,959 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.54 | 10.75 | 11.26 | 110,744 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,414 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.91 | 10.41 | 10.84 | 79,991 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.64 | 10.43 | 10.53 | 63,105 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.11 | 10.29 | 103,730 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.38 | 9.840 | 10.01 | 110,798 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,597 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.980 | 10.03 | 104,306 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,448 | -0.31(-2.97%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,906 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,536 | -0.31(-2.95%) |
Aug 01, 2022 | 10.27 | 10.68 | 10.22 | 10.54 | 154,508 | +0.15(+1.46%) |
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,433 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 79,989 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,750 | +0.13(+1.21%) |
Jul 26, 2022 | 10.70 | 10.70 | 10.43 | 10.45 | 74,958 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.91 | 10.65 | 10.87 | 102,354 | +0.04(+0.39%) |
Jul 22, 2022 | 10.70 | 10.92 | 10.54 | 10.83 | 113,526 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.38 | 10.62 | 76,154 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.70 | 10.28 | 10.61 | 97,721 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.38 | 144,327 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,385 | +0.12(+1.18%) |
Jul 15, 2022 | 9.938 | 10.07 | 9.787 | 9.972 | 180,839 | +0.21(+2.16%) |
Jul 14, 2022 | 9.601 | 9.812 | 9.593 | 9.761 | 89,325 | +0.03(+0.35%) |
Jul 13, 2022 | 9.467 | 9.778 | 9.400 | 9.728 | 66,214 | +0.12(+1.23%) |
Jul 12, 2022 | 9.543 | 9.904 | 9.543 | 9.610 | 125,696 | -0.06(-0.61%) |
Jul 11, 2022 | 9.837 | 9.837 | 9.635 | 9.669 | 74,967 | -0.21(-2.13%) |
Jul 08, 2022 | 9.778 | 9.980 | 9.686 | 9.879 | 125,329 | +0.13(+1.38%) |
Jul 07, 2022 | 9.694 | 9.770 | 9.601 | 9.745 | 97,572 | +0.16(+1.67%) |
Jul 06, 2022 | 9.803 | 9.803 | 9.517 | 9.585 | 146,371 | -0.22(-2.23%) |
Jul 05, 2022 | 9.383 | 9.896 | 9.299 | 9.803 | 225,233 | +0.28(+2.92%) |
Jul 01, 2022 | 9.694 | 9.871 | 9.341 | 9.526 | 176,448 | -0.24(-2.50%) |
Jun 30, 2022 | 9.778 | 9.946 | 9.601 | 9.770 | 140,026 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.761 | 9.854 | 156,540 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.06 | 10.08 | 139,731 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,074 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.22 | 422,204 | +0.08(+0.75%) |
Jun 23, 2022 | 9.795 | 10.25 | 9.669 | 10.14 | 210,505 | +0.36(+3.70%) |
Jun 22, 2022 | 9.492 | 9.921 | 9.492 | 9.778 | 168,058 | +0.11(+1.13%) |
Jun 21, 2022 | 9.913 | 10.02 | 9.644 | 9.669 | 185,658 | -0.04(-0.43%) |
Jun 17, 2022 | 9.568 | 9.879 | 9.442 | 9.711 | 958,375 | +0.16(+1.67%) |
Jun 16, 2022 | 9.795 | 9.795 | 9.341 | 9.551 | 150,978 | -0.41(-4.14%) |
Jun 15, 2022 | 9.955 | 10.17 | 9.652 | 9.963 | 145,931 | +0.17(+1.72%) |
Jun 14, 2022 | 9.492 | 9.846 | 9.425 | 9.795 | 129,261 | +0.26(+2.74%) |
Jun 13, 2022 | 9.391 | 9.559 | 9.198 | 9.534 | 152,605 | +0.02(+0.18%) |
Jun 10, 2022 | 9.846 | 9.959 | 9.484 | 9.517 | 184,906 | -0.40(-3.99%) |
Jun 09, 2022 | 9.905 | 10.06 | 9.797 | 9.913 | 157,498 | -0.14(-1.40%) |
Jun 08, 2022 | 10.05 | 10.10 | 9.871 | 10.05 | 130,947 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.822 | 10.15 | 135,091 | -0.02(-0.16%) |
Jun 06, 2022 | 10.14 | 10.23 | 9.888 | 10.17 | 169,516 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.14 | 106,465 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,695 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,735 | -0.38(-3.53%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.83 | 94,035 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 113,980 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,585 | +0.02(+0.15%) |
May 25, 2022 | 9.987 | 10.92 | 9.905 | 10.83 | 248,609 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.697 | 10.13 | 183,413 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.954 | 10.28 | 122,586 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.49 | 9.913 | 10.05 | 124,799 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,455 | -0.70(-6.30%) |
May 18, 2022 | 11.41 | 11.72 | 10.99 | 11.07 | 183,037 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,485 | +0.25(+2.19%) |
May 16, 2022 | 11.36 | 11.52 | 11.23 | 11.38 | 84,312 | -0.07(-0.58%) |
May 13, 2022 | 11.26 | 11.46 | 11.14 | 11.45 | 58,170 | +0.31(+2.76%) |
May 12, 2022 | 10.73 | 11.22 | 10.73 | 11.14 | 103,565 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.31 | 10.69 | 10.82 | 125,164 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,934 | -0.26(-2.27%) |
May 09, 2022 | 11.17 | 11.51 | 11.06 | 11.31 | 116,215 | +0.01(+0.07%) |
May 06, 2022 | 11.41 | 11.41 | 11.03 | 11.30 | 79,258 | -0.15(-1.31%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,691 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,102 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,697 | +0.01(+0.07%) |
May 02, 2022 | 11.27 | 11.57 | 11.16 | 11.52 | 84,846 | +0.28(+2.51%) |
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,726 | -0.27(-2.38%) |
Apr 28, 2022 | 11.41 | 11.62 | 11.12 | 11.51 | 99,179 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,348 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,979 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,891 | +0.04(+0.36%) |
Apr 22, 2022 | 11.94 | 12.04 | 11.62 | 11.67 | 86,780 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,489 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.33 | 70,018 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.29 | 121,664 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.90 | 11.96 | 59,720 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,450 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.29 | 11.96 | 12.11 | 81,769 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.38 | 11.95 | 11.97 | 100,172 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,663 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.09 | 11.47 | 11.93 | 141,825 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,243 | -0.09(-0.78%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,346 | -0.22(-1.80%) |
Apr 05, 2022 | 12.48 | 12.69 | 11.98 | 11.99 | 215,388 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.33 | 154,585 | +0.23(+1.92%) |
Apr 01, 2022 | 12.12 | 12.24 | 11.92 | 12.09 | 163,947 | -0.07(-0.55%) |
Mar 31, 2022 | 11.90 | 12.41 | 11.89 | 12.16 | 227,247 | +0.27(+2.30%) |
Mar 30, 2022 | 12.45 | 12.45 | 11.85 | 11.89 | 175,276 | -0.51(-4.08%) |
Mar 29, 2022 | 12.24 | 12.73 | 12.24 | 12.39 | 279,228 | +0.27(+2.26%) |
Mar 28, 2022 | 12.30 | 12.42 | 12.02 | 12.12 | 157,391 | -0.27(-2.21%) |
Mar 25, 2022 | 12.15 | 12.60 | 12.11 | 12.39 | 147,227 | +0.34(+2.82%) |
Mar 24, 2022 | 12.29 | 12.32 | 11.90 | 12.05 | 177,278 | -0.22(-1.76%) |
Mar 23, 2022 | 12.54 | 12.65 | 12.13 | 12.27 | 153,880 | -0.35(-2.76%) |
Mar 22, 2022 | 12.68 | 13.13 | 12.53 | 12.62 | 147,715 | -0.11(-0.85%) |
Mar 21, 2022 | 12.71 | 13.01 | 12.61 | 12.72 | 195,833 | -0.07(-0.52%) |
Mar 18, 2022 | 12.69 | 12.83 | 12.33 | 12.79 | 525,904 | +0.11(+0.84%) |
Mar 17, 2022 | 13.62 | 13.62 | 12.57 | 12.68 | 258,304 | -1.11(-8.03%) |
Mar 16, 2022 | 13.75 | 13.87 | 13.49 | 13.79 | 101,215 | +0.17(+1.27%) |
Mar 15, 2022 | 13.67 | 13.84 | 13.39 | 13.62 | 70,196 | +0.02(+0.18%) |
Mar 14, 2022 | 13.84 | 13.84 | 13.36 | 13.60 | 116,736 | -0.12(-0.90%) |
Mar 11, 2022 | 14.63 | 14.77 | 13.67 | 13.72 | 140,375 | -0.88(-6.01%) |
Mar 10, 2022 | 14.11 | 14.68 | 13.99 | 14.60 | 106,037 | +0.42(+2.95%) |
Mar 09, 2022 | 14.21 | 14.28 | 14.05 | 14.18 | 154,700 | +0.28(+2.01%) |
Mar 08, 2022 | 13.75 | 14.22 | 13.70 | 13.90 | 128,449 | +0.15(+1.07%) |
Mar 07, 2022 | 14.28 | 14.28 | 13.73 | 13.75 | 128,642 | -0.41(-2.90%) |
Mar 04, 2022 | 14.18 | 14.33 | 13.98 | 14.16 | 117,428 | -0.24(-1.65%) |
Mar 03, 2022 | 14.48 | 14.54 | 14.07 | 14.40 | 173,753 | -0.10(-0.68%) |
Mar 02, 2022 | 14.21 | 14.58 | 14.15 | 14.50 | 160,861 | +0.44(+3.15%) |
Mar 01, 2022 | 14.45 | 14.51 | 13.91 | 14.05 | 162,655 | -0.39(-2.67%) |
Feb 28, 2022 | 14.05 | 14.60 | 14.03 | 14.44 | 149,800 | +0.25(+1.79%) |
Feb 25, 2022 | 14.01 | 14.25 | 14.10 | 14.19 | 119,217 | +0.30(+2.19%) |
Feb 24, 2022 | 13.66 | 13.92 | 13.39 | 13.88 | 151,261 | +0.16(+1.14%) |
Feb 23, 2022 | 14.05 | 14.05 | 13.66 | 13.73 | 101,809 | -0.21(-1.53%) |
Feb 22, 2022 | 14.18 | 14.37 | 13.91 | 13.94 | 105,996 | -0.31(-2.19%) |
Feb 18, 2022 | 14.25 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.96 | 14.18 | 13.80 | 14.03 | 129,067 | +0.02(+0.12%) |
Feb 16, 2022 | 14.07 | 14.37 | 13.82 | 14.01 | 172,648 | -0.13(-0.93%) |
Feb 15, 2022 | 13.86 | 14.21 | 13.81 | 14.15 | 125,086 | +0.49(+3.61%) |
Feb 14, 2022 | 13.73 | 13.80 | 13.54 | 13.65 | 190,567 | +0.05(+0.36%) |
Feb 11, 2022 | 13.73 | 13.81 | 13.51 | 13.60 | 124,334 | -0.11(-0.84%) |
Feb 10, 2022 | 13.59 | 13.98 | 13.59 | 13.72 | 120,367 | -0.07(-0.48%) |
Feb 09, 2022 | 13.97 | 14.05 | 13.76 | 13.78 | 109,834 | -0.09(-0.65%) |
Feb 08, 2022 | 13.47 | 13.93 | 13.47 | 13.87 | 170,495 | +0.41(+3.05%) |
Feb 07, 2022 | 13.66 | 13.78 | 13.41 | 13.46 | 144,276 | -0.20(-1.44%) |
Feb 04, 2022 | 13.37 | 13.72 | 13.21 | 13.66 | 261,045 | +0.25(+1.83%) |
Feb 03, 2022 | 13.39 | 13.73 | 13.25 | 13.41 | 113,437 | -0.16(-1.21%) |
Feb 02, 2022 | 13.64 | 13.65 | 13.44 | 13.58 | 149,494 | -0.12(-0.90%) |
Feb 01, 2022 | 13.59 | 13.87 | 13.44 | 13.70 | 142,014 | +0.15(+1.09%) |
Jan 31, 2022 | 13.12 | 13.66 | 13.55 | 289,276 | +0.30(+2.29%) | |
Jan 28, 2022 | 12.96 | 13.37 | 12.82 | 13.25 | 114,549 | +0.23(+1.76%) |
Jan 27, 2022 | 13.29 | 13.66 | 12.88 | 13.02 | 125,137 | -0.21(-1.61%) |
Jan 26, 2022 | 13.92 | 14.07 | 13.16 | 13.23 | 155,073 | -0.43(-3.18%) |
Jan 25, 2022 | 13.34 | 13.90 | 13.25 | 13.67 | 130,697 | -0.01(-0.06%) |
Jan 24, 2022 | 12.93 | 13.75 | 12.87 | 13.68 | 202,649 | +0.65(+4.97%) |
Jan 21, 2022 | 13.00 | 13.56 | 12.88 | 13.03 | 280,078 | -0.07(-0.50%) |
Jan 20, 2022 | 13.72 | 13.79 | 13.00 | 13.09 | 133,504 | -0.51(-3.74%) |
Jan 19, 2022 | 13.75 | 13.83 | 13.49 | 13.60 | 111,570 | -0.15(-1.07%) |
Jan 18, 2022 | 13.55 | 13.91 | 13.33 | 13.75 | 110,200 | +0.07(+0.48%) |
Jan 14, 2022 | 13.69 | 0 | -0.11(-0.83%) | |||
Jan 13, 2022 | 13.91 | 14.14 | 13.70 | 13.80 | 103,111 | +0.07(+0.54%) |
Jan 12, 2022 | 14.13 | 14.13 | 13.70 | 13.73 | 156,819 | -0.30(-2.11%) |
Jan 11, 2022 | 13.83 | 14.18 | 13.60 | 14.02 | 108,215 | +0.20(+1.42%) |
Jan 10, 2022 | 14.01 | 14.01 | 13.52 | 13.83 | 116,314 | -0.20(-1.40%) |
Jan 07, 2022 | 14.17 | 14.23 | 13.93 | 14.02 | 89,471 | -0.21(-1.50%) |
Jan 06, 2022 | 14.16 | 14.33 | 13.80 | 14.24 | 84,383 | +0.21(+1.52%) |
Jan 05, 2022 | 14.33 | 14.52 | 13.88 | 14.02 | 116,245 | -0.34(-2.40%) |
Jan 04, 2022 | 14.34 | 14.62 | 14.26 | 14.37 | 100,428 | +0.10(+0.69%) |
Jan 03, 2022 | 14.11 | 14.72 | 14.08 | 14.27 | 83,488 | +0.19(+1.34%) |
Dec 31, 2021 | 14.26 | 14.26 | 13.92 | 14.08 | 56,749 | -0.20(-1.38%) |
Dec 30, 2021 | 14.10 | 14.65 | 14.10 | 14.28 | 118,760 | +0.21(+1.46%) |
Dec 29, 2021 | 13.89 | 14.09 | 13.79 | 14.07 | 71,434 | +0.19(+1.36%) |
Dec 28, 2021 | 14.01 | 14.25 | 13.85 | 13.88 | 62,057 | -0.16(-1.17%) |
Dec 27, 2021 | 13.87 | 14.09 | 13.70 | 14.05 | 74,947 | +0.16(+1.12%) |
Dec 23, 2021 | 13.81 | 14.04 | 13.78 | 13.89 | 105,243 | +0.11(+0.77%) |
Dec 22, 2021 | 13.41 | 13.80 | 13.23 | 13.78 | 128,179 | +0.39(+2.94%) |
Dec 21, 2021 | 13.09 | 13.52 | 12.99 | 13.39 | 141,006 | +0.43(+3.36%) |
Dec 20, 2021 | 12.82 | 13.09 | 12.53 | 12.96 | 231,984 | -0.11(-0.82%) |
Dec 17, 2021 | 12.81 | 13.14 | 12.59 | 13.06 | 957,624 | +0.29(+2.25%) |
Dec 16, 2021 | 13.25 | 13.51 | 12.71 | 12.77 | 167,756 | -0.43(-3.26%) |
Dec 15, 2021 | 13.06 | 13.33 | 12.86 | 13.21 | 269,771 | +0.06(+0.49%) |
Dec 14, 2021 | 13.03 | 13.33 | 12.94 | 13.14 | 364,976 | +0.09(+0.68%) |
Dec 13, 2021 | 13.59 | 13.64 | 13.03 | 13.05 | 145,882 | -0.69(-5.02%) |
Dec 10, 2021 | 13.82 | 13.89 | 13.51 | 13.74 | 119,318 | +0.08(+0.59%) |
Dec 09, 2021 | 13.90 | 13.96 | 13.66 | 13.66 | 130,297 | -0.45(-3.16%) |
Dec 08, 2021 | 14.15 | 14.21 | 13.86 | 14.11 | 233,232 | -0.08(-0.57%) |
Dec 07, 2021 | 14.10 | 14.69 | 14.10 | 14.19 | 177,624 | +0.29(+2.10%) |
Dec 06, 2021 | 13.84 | 14.18 | 13.74 | 13.89 | 159,001 | +0.38(+2.82%) |
Dec 03, 2021 | 13.78 | 13.95 | 13.39 | 13.51 | 163,282 | -0.12(-0.89%) |
Dec 02, 2021 | 13.23 | 13.68 | 13.16 | 13.64 | 216,031 | +0.50(+3.77%) |
Dec 01, 2021 | 13.65 | 13.79 | 13.04 | 13.14 | 182,172 | -0.21(-1.58%) |
Nov 30, 2021 | 13.42 | 13.55 | 13.16 | 13.35 | 167,047 | -0.31(-2.26%) |
Nov 29, 2021 | 13.90 | 13.90 | 13.25 | 13.66 | 171,932 | +0.15(+1.14%) |
Nov 26, 2021 | 13.24 | 13.54 | 13.03 | 13.51 | 117,763 | -0.19(-1.42%) |
Nov 24, 2021 | 13.85 | 13.87 | 13.53 | 13.70 | 145,399 | -0.13(-0.94%) |
Nov 23, 2021 | 13.45 | 13.95 | 13.45 | 13.83 | 165,628 | +0.38(+2.84%) |
Nov 22, 2021 | 12.54 | 13.60 | 12.54 | 13.45 | 356,359 | +1.10(+8.94%) |
Nov 19, 2021 | 12.74 | 12.88 | 12.30 | 12.34 | 214,142 | -0.44(-3.43%) |
Nov 18, 2021 | 12.58 | 12.84 | 12.63 | 12.78 | 275,265 | +0.11(+0.83%) |
Nov 17, 2021 | 15.37 | 15.37 | 12.55 | 12.68 | 691,882 | -2.97(-18.98%) |
Nov 16, 2021 | 15.62 | 15.69 | 15.39 | 15.65 | 88,938 | -0.11(-0.67%) |
Nov 15, 2021 | 15.54 | 15.77 | 15.48 | 15.75 | 87,309 | +0.21(+1.36%) |
Nov 12, 2021 | 15.81 | 15.84 | 15.42 | 15.54 | 51,907 | -0.19(-1.19%) |
Nov 11, 2021 | 15.93 | 15.93 | 15.53 | 15.73 | 52,658 | +0.08(+0.52%) |
Nov 10, 2021 | 15.86 | 15.65 | 82,868 | -0.30(-1.88%) | ||
Nov 09, 2021 | 16.06 | 16.14 | 15.87 | 15.95 | 68,174 | -0.10(-0.61%) |
Nov 08, 2021 | 15.96 | 16.14 | 15.76 | 16.05 | 163,088 | +0.32(+2.06%) |
Nov 05, 2021 | 15.32 | 15.79 | 15.03 | 15.72 | 154,014 | +0.71(+4.76%) |
Nov 04, 2021 | 15.04 | 15.16 | 14.68 | 15.01 | 125,372 | +0.09(+0.60%) |
Nov 03, 2021 | 14.64 | 15.34 | 14.64 | 14.92 | 159,035 | +0.30(+2.05%) |
Nov 02, 2021 | 14.59 | 14.84 | 14.47 | 14.62 | 122,844 | +0.06(+0.45%) |
Nov 01, 2021 | 14.33 | 14.84 | 14.31 | 14.55 | 99,530 | +0.24(+1.70%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.04 | 14.31 | 77,824 | +0.13(+0.92%) |
Oct 28, 2021 | 14.07 | 14.34 | 14.02 | 14.18 | 81,709 | +0.19(+1.39%) |
Oct 27, 2021 | 14.18 | 14.27 | 13.96 | 13.98 | 57,429 | -0.19(-1.37%) |
Oct 26, 2021 | 14.57 | 14.17 | 14.18 | 78,830 | -0.34(-2.35%) | |
Oct 25, 2021 | 14.10 | 14.63 | 14.10 | 14.52 | 129,680 | +0.48(+3.41%) |
Oct 22, 2021 | 13.93 | 14.06 | 13.63 | 14.04 | 70,972 | +0.06(+0.46%) |
Oct 21, 2021 | 13.54 | 14.02 | 13.54 | 13.98 | 87,770 | +0.35(+2.56%) |
Oct 20, 2021 | 13.41 | 13.77 | 13.41 | 13.63 | 51,258 | +0.19(+1.45%) |
Oct 19, 2021 | 13.68 | 13.76 | 13.30 | 13.43 | 104,732 | -0.27(-1.95%) |
Oct 18, 2021 | 13.77 | 13.96 | 13.66 | 13.70 | 100,725 | -0.14(-1.00%) |
Oct 15, 2021 | 13.95 | 13.97 | 13.68 | 13.84 | 203,617 | +0.17(+1.25%) |
Oct 14, 2021 | 13.95 | 13.95 | 13.58 | 13.67 | 108,400 | -0.09(-0.65%) |
Oct 13, 2021 | 13.94 | 13.98 | 13.72 | 13.76 | 81,645 | -0.14(-0.99%) |
Oct 12, 2021 | 13.77 | 14.20 | 13.77 | 13.89 | 86,539 | +0.17(+1.24%) |
Oct 11, 2021 | 13.72 | 13.98 | 13.64 | 13.72 | 75,078 | +0.03(+0.24%) |
Oct 08, 2021 | 14.01 | 14.03 | 13.63 | 13.69 | 69,009 | -0.36(-2.54%) |
Oct 07, 2021 | 13.62 | 14.10 | 13.62 | 14.05 | 93,343 | +0.50(+3.65%) |
Oct 06, 2021 | 13.49 | 13.59 | 13.19 | 13.55 | 98,839 | -0.12(-0.89%) |
Oct 05, 2021 | 13.84 | 13.91 | 13.66 | 13.68 | 89,070 | -0.10(-0.71%) |
Oct 04, 2021 | 13.96 | 14.02 | 13.72 | 13.77 | 95,438 | -0.19(-1.34%) |
Oct 01, 2021 | 13.59 | 14.07 | 13.42 | 13.96 | 154,342 | +0.54(+3.99%) |
Sep 30, 2021 | 13.99 | 13.99 | 13.33 | 13.42 | 137,952 | -0.57(-4.06%) |
Sep 29, 2021 | 13.97 | 14.16 | 13.80 | 13.99 | 66,804 | +0.17(+1.23%) |
Sep 28, 2021 | 14.04 | 14.12 | 13.75 | 13.82 | 89,700 | -0.30(-2.13%) |
Sep 27, 2021 | 14.05 | 14.48 | 14.05 | 14.12 | 63,119 | +0.08(+0.58%) |
Sep 24, 2021 | 14.01 | 14.16 | 13.90 | 14.04 | 43,585 | -0.14(-0.97%) |
Sep 23, 2021 | 14.32 | 14.76 | 14.14 | 14.18 | 163,054 | -0.01(-0.06%) |
Sep 22, 2021 | 13.86 | 14.30 | 13.86 | 14.19 | 77,766 | +0.36(+2.58%) |
Sep 21, 2021 | 13.79 | 13.94 | 13.72 | 13.83 | 84,105 | +0.19(+1.37%) |
Sep 20, 2021 | 13.59 | 13.86 | 13.42 | 13.64 | 149,129 | -0.29(-2.10%) |
Sep 17, 2021 | 13.91 | 14.11 | 13.75 | 13.94 | 364,578 | +0.02(+0.18%) |
Sep 16, 2021 | 13.26 | 13.96 | 13.26 | 13.91 | 146,761 | +0.70(+5.28%) |
Sep 15, 2021 | 13.05 | 13.27 | 12.95 | 13.21 | 199,374 | +0.15(+1.12%) |
Sep 14, 2021 | 13.30 | 13.30 | 12.82 | 13.07 | 159,020 | -0.15(-1.17%) |
Sep 13, 2021 | 13.08 | 13.28 | 12.97 | 13.22 | 123,413 | +0.21(+1.62%) |
Sep 10, 2021 | 13.22 | 13.32 | 12.90 | 13.01 | 136,918 | -0.24(-1.84%) |
Sep 09, 2021 | 13.41 | 13.53 | 13.25 | 13.25 | 103,057 | -0.08(-0.60%) |
Sep 08, 2021 | 13.49 | 13.57 | 13.19 | 13.33 | 155,478 | -0.18(-1.31%) |
Sep 07, 2021 | 13.63 | 13.89 | 13.45 | 13.51 | 130,504 | -0.08(-0.59%) |
Sep 03, 2021 | 13.70 | 13.78 | 13.27 | 13.59 | 145,055 | -0.16(-1.17%) |
Sep 02, 2021 | 13.79 | 13.93 | 13.52 | 13.75 | 160,182 | +0.01(+0.06%) |