Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.20 | 22.32 | 18.93 | 22.08 | 3,592,181 | +3.14(+16.58%) |
Aug 30, 2022 | 19.47 | 19.70 | 18.46 | 18.94 | 979,408 | -0.46(-2.37%) |
Aug 29, 2022 | 18.01 | 19.71 | 17.97 | 19.40 | 1,117,654 | +0.95(+5.15%) |
Aug 26, 2022 | 18.79 | 18.79 | 18.06 | 18.45 | 687,650 | -0.34(-1.81%) |
Aug 25, 2022 | 19.43 | 19.46 | 17.84 | 18.79 | 940,848 | -0.50(-2.59%) |
Aug 24, 2022 | 18.50 | 19.62 | 18.21 | 19.29 | 1,271,236 | +0.86(+4.67%) |
Aug 23, 2022 | 17.58 | 18.60 | 17.16 | 18.43 | 1,267,415 | +0.73(+4.12%) |
Aug 22, 2022 | 16.75 | 18.10 | 16.70 | 17.70 | 1,209,597 | +0.54(+3.15%) |
Aug 19, 2022 | 17.72 | 17.81 | 16.67 | 17.16 | 1,112,812 | -0.94(-5.19%) |
Aug 18, 2022 | 17.09 | 18.16 | 16.33 | 18.10 | 997,037 | +0.91(+5.29%) |
Aug 17, 2022 | 17.87 | 19.00 | 16.85 | 17.19 | 1,261,685 | -0.47(-2.66%) |
Aug 16, 2022 | 17.60 | 19.04 | 16.94 | 17.66 | 1,672,181 | +0.12(+0.68%) |
Aug 15, 2022 | 17.10 | 18.00 | 16.92 | 17.54 | 1,362,381 | +0.18(+1.04%) |
Aug 12, 2022 | 13.80 | 18.55 | 13.79 | 17.36 | 8,829,655 | +3.59(+26.07%) |
Aug 11, 2022 | 12.75 | 13.79 | 12.46 | 13.77 | 1,288,976 | +0.91(+7.08%) |
Aug 10, 2022 | 12.42 | 13.29 | 12.19 | 12.86 | 839,704 | +0.53(+4.30%) |
Aug 09, 2022 | 12.54 | 13.06 | 12.18 | 12.33 | 911,739 | -0.21(-1.67%) |
Aug 08, 2022 | 12.60 | 13.90 | 12.40 | 12.54 | 1,700,102 | +0.14(+1.13%) |
Aug 05, 2022 | 11.30 | 12.54 | 11.20 | 12.40 | 1,009,706 | +0.70(+5.98%) |
Aug 04, 2022 | 12.01 | 12.27 | 11.62 | 11.70 | 1,205,063 | +0.19(+1.65%) |
Aug 03, 2022 | 12.64 | 13.15 | 10.15 | 11.51 | 4,812,822 | -0.86(-6.95%) |
Aug 02, 2022 | 11.98 | 12.50 | 11.82 | 12.37 | 434,279 | +0.27(+2.23%) |
Aug 01, 2022 | 12.01 | 13.03 | 11.79 | 12.10 | 1,969,174 | +0.09(+0.75%) |
Jul 29, 2022 | 11.93 | 12.07 | 11.72 | 12.01 | 533,630 | +0.08(+0.67%) |
Jul 28, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 503,718 | -0.26(-2.13%) |
Jul 27, 2022 | 12.38 | 12.41 | 11.79 | 12.19 | 675,758 | -0.04(-0.33%) |
Jul 26, 2022 | 11.90 | 12.67 | 11.90 | 12.23 | 496,724 | -0.06(-0.49%) |
Jul 25, 2022 | 13.15 | 13.23 | 11.81 | 12.29 | 1,186,364 | -0.79(-6.04%) |
Jul 22, 2022 | 13.00 | 13.44 | 12.73 | 13.08 | 905,934 | -0.04(-0.30%) |
Jul 21, 2022 | 12.60 | 13.18 | 12.26 | 13.12 | 1,008,184 | +0.66(+5.30%) |
Jul 20, 2022 | 11.33 | 12.62 | 11.32 | 12.46 | 1,307,820 | +1.21(+10.76%) |
Jul 19, 2022 | 10.75 | 11.34 | 10.55 | 11.25 | 737,582 | +0.58(+5.44%) |
Jul 18, 2022 | 11.38 | 12.40 | 10.51 | 10.67 | 3,203,887 | -0.66(-5.83%) |
Jul 15, 2022 | 11.28 | 11.48 | 11.05 | 11.33 | 930,131 | +0.03(+0.27%) |
Jul 14, 2022 | 11.25 | 11.72 | 11.21 | 11.30 | 790,662 | -0.12(-1.05%) |
Jul 13, 2022 | 11.18 | 11.57 | 10.90 | 11.42 | 1,462,614 | +0.07(+0.62%) |
Jul 12, 2022 | 12.34 | 12.38 | 11.29 | 11.35 | 1,269,741 | -1.00(-8.10%) |
Jul 11, 2022 | 12.50 | 12.50 | 11.82 | 12.35 | 756,997 | -0.32(-2.53%) |
Jul 08, 2022 | 12.44 | 13.17 | 12.15 | 12.67 | 856,099 | +0.00(+0.00%) |
Jul 07, 2022 | 11.70 | 12.84 | 11.70 | 12.67 | 1,432,417 | +0.93(+7.92%) |
Jul 06, 2022 | 11.98 | 12.58 | 11.52 | 11.74 | 1,209,354 | -0.46(-3.77%) |
Jul 05, 2022 | 11.22 | 12.37 | 10.90 | 12.20 | 1,755,430 | +0.94(+8.35%) |
Jul 01, 2022 | 11.68 | 12.01 | 10.79 | 11.26 | 1,581,396 | -0.44(-3.76%) |
Jun 30, 2022 | 11.52 | 11.95 | 11.20 | 11.70 | 1,102,685 | -0.07(-0.59%) |
Jun 29, 2022 | 11.46 | 12.01 | 10.90 | 11.77 | 2,171,272 | +0.13(+1.12%) |
Jun 28, 2022 | 11.54 | 11.73 | 10.81 | 11.64 | 2,086,551 | -0.11(-0.94%) |
Jun 27, 2022 | 10.18 | 12.03 | 9.745 | 11.75 | 4,017,195 | +1.46(+14.19%) |
Jun 24, 2022 | 10.67 | 11.00 | 9.600 | 10.29 | 7,092,083 | -0.31(-2.92%) |
Jun 23, 2022 | 9.370 | 10.65 | 9.230 | 10.60 | 1,986,859 | +1.16(+12.29%) |
Jun 22, 2022 | 9.080 | 9.601 | 9.001 | 9.440 | 1,271,474 | +0.12(+1.29%) |
Jun 21, 2022 | 8.970 | 9.770 | 8.700 | 9.320 | 2,550,560 | +0.30(+3.33%) |
Jun 17, 2022 | 7.540 | 9.100 | 7.390 | 9.020 | 2,143,849 | +1.68(+22.89%) |
Jun 16, 2022 | 8.070 | 8.480 | 7.200 | 7.340 | 1,737,031 | -0.98(-11.78%) |
Jun 15, 2022 | 9.100 | 9.130 | 7.988 | 8.320 | 1,857,250 | -0.80(-8.77%) |
Jun 14, 2022 | 9.230 | 9.270 | 8.530 | 9.120 | 2,836,324 | -0.11(-1.19%) |
Jun 13, 2022 | 8.060 | 9.490 | 8.050 | 9.230 | 4,867,294 | +0.68(+7.95%) |
Jun 10, 2022 | 7.750 | 8.820 | 7.360 | 8.550 | 4,989,860 | +0.64(+8.09%) |
Jun 09, 2022 | 6.280 | 8.450 | 6.200 | 7.910 | 8,032,835 | +1.54(+24.18%) |
Jun 08, 2022 | 5.820 | 6.470 | 5.790 | 6.370 | 702,584 | +0.53(+9.08%) |
Jun 07, 2022 | 5.160 | 5.930 | 5.160 | 5.840 | 676,449 | +0.59(+11.24%) |
Jun 06, 2022 | 5.440 | 5.490 | 5.145 | 5.250 | 598,038 | -0.19(-3.49%) |
Jun 03, 2022 | 5.050 | 5.640 | 5.020 | 5.440 | 860,289 | +0.41(+8.15%) |
Jun 02, 2022 | 4.960 | 5.105 | 4.900 | 5.030 | 321,270 | +0.11(+2.24%) |
Jun 01, 2022 | 5.000 | 5.240 | 4.915 | 4.920 | 481,555 | -0.14(-2.77%) |
May 31, 2022 | 5.040 | 5.290 | 4.950 | 5.060 | 708,652 | +0.03(+0.60%) |
May 27, 2022 | 4.890 | 5.170 | 4.635 | 5.030 | 516,664 | +0.17(+3.50%) |
May 26, 2022 | 4.660 | 4.960 | 4.580 | 4.860 | 602,014 | +0.24(+5.19%) |
May 25, 2022 | 4.700 | 4.720 | 4.530 | 4.620 | 351,568 | -0.10(-2.12%) |
May 24, 2022 | 4.800 | 4.840 | 4.480 | 4.720 | 596,280 | -0.13(-2.68%) |
May 23, 2022 | 5.050 | 5.050 | 4.745 | 4.850 | 337,757 | -0.17(-3.39%) |
May 20, 2022 | 4.950 | 5.074 | 4.700 | 5.020 | 569,799 | +0.20(+4.15%) |
May 19, 2022 | 4.790 | 5.000 | 4.565 | 4.820 | 785,200 | -0.02(-0.41%) |
May 18, 2022 | 5.130 | 5.350 | 4.800 | 4.840 | 564,256 | -0.45(-8.51%) |
May 17, 2022 | 4.960 | 5.300 | 4.740 | 5.290 | 769,519 | +0.48(+9.98%) |
May 16, 2022 | 5.110 | 5.170 | 4.780 | 4.810 | 733,521 | -0.35(-6.78%) |
May 13, 2022 | 4.460 | 5.360 | 4.460 | 5.160 | 1,050,661 | +0.88(+20.56%) |
May 12, 2022 | 3.980 | 4.390 | 3.830 | 4.280 | 811,130 | +0.34(+8.63%) |
May 11, 2022 | 4.170 | 4.170 | 3.890 | 3.940 | 906,314 | -0.33(-7.73%) |
May 10, 2022 | 4.270 | 4.470 | 4.206 | 4.270 | 625,288 | +0.12(+2.89%) |
May 09, 2022 | 4.240 | 4.340 | 4.020 | 4.150 | 768,367 | -0.18(-4.16%) |
May 06, 2022 | 4.350 | 4.426 | 4.210 | 4.330 | 433,488 | -0.05(-1.14%) |
May 05, 2022 | 4.400 | 4.610 | 4.300 | 4.380 | 786,942 | -0.29(-6.21%) |
May 04, 2022 | 4.750 | 4.750 | 4.380 | 4.670 | 862,039 | -0.08(-1.68%) |
May 03, 2022 | 4.710 | 4.810 | 4.505 | 4.750 | 843,301 | +0.03(+0.64%) |
May 02, 2022 | 4.490 | 4.900 | 4.450 | 4.720 | 943,527 | +0.20(+4.42%) |
Apr 29, 2022 | 4.550 | 4.700 | 4.509 | 4.520 | 636,653 | -0.07(-1.53%) |
Apr 28, 2022 | 4.550 | 4.700 | 4.457 | 4.590 | 587,279 | +0.07(+1.55%) |
Apr 27, 2022 | 4.430 | 4.665 | 4.390 | 4.520 | 448,423 | +0.08(+1.80%) |
Apr 26, 2022 | 4.630 | 4.710 | 4.340 | 4.440 | 963,827 | -0.25(-5.33%) |
Apr 25, 2022 | 4.480 | 4.775 | 4.480 | 4.690 | 572,063 | +0.15(+3.30%) |
Apr 22, 2022 | 4.540 | 4.650 | 4.430 | 4.540 | 431,456 | -0.01(-0.22%) |
Apr 21, 2022 | 4.970 | 4.970 | 4.520 | 4.550 | 762,803 | -0.35(-7.14%) |
Apr 20, 2022 | 5.180 | 5.195 | 4.900 | 4.900 | 483,722 | -0.26(-5.04%) |
Apr 19, 2022 | 5.080 | 5.320 | 4.920 | 5.160 | 605,921 | +0.08(+1.57%) |
Apr 18, 2022 | 5.210 | 5.330 | 5.040 | 5.080 | 550,781 | -0.15(-2.87%) |
Apr 14, 2022 | 5.500 | 5.579 | 5.150 | 5.230 | 537,651 | -0.27(-4.91%) |
Apr 13, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 606,318 | -0.01(-0.18%) |
Apr 12, 2022 | 5.830 | 5.870 | 5.450 | 5.510 | 749,475 | -0.23(-4.01%) |
Apr 11, 2022 | 5.630 | 6.050 | 5.530 | 5.740 | 1,620,085 | +0.06(+1.06%) |
Apr 08, 2022 | 5.900 | 5.930 | 5.630 | 5.680 | 452,860 | -0.23(-3.89%) |
Apr 07, 2022 | 5.920 | 6.130 | 5.890 | 5.910 | 381,702 | -0.05(-0.84%) |
Apr 06, 2022 | 5.820 | 6.110 | 5.620 | 5.960 | 866,355 | +0.11(+1.88%) |
Apr 05, 2022 | 6.310 | 6.410 | 5.810 | 5.850 | 696,782 | -0.48(-7.58%) |
Apr 04, 2022 | 6.250 | 6.440 | 6.090 | 6.330 | 369,780 | +0.11(+1.77%) |
Apr 01, 2022 | 6.090 | 6.383 | 6.090 | 6.220 | 600,682 | +0.13(+2.13%) |
Mar 31, 2022 | 6.050 | 6.280 | 5.950 | 6.090 | 514,431 | +0.04(+0.66%) |
Mar 30, 2022 | 6.300 | 6.460 | 5.960 | 6.050 | 513,595 | -0.28(-4.42%) |
Mar 29, 2022 | 6.290 | 6.490 | 6.260 | 6.330 | 569,218 | +0.12(+1.93%) |
Mar 28, 2022 | 6.380 | 6.500 | 6.110 | 6.210 | 846,871 | -0.18(-2.82%) |
Mar 25, 2022 | 6.780 | 6.800 | 6.335 | 6.390 | 572,542 | -0.39(-5.75%) |
Mar 24, 2022 | 6.970 | 6.978 | 6.740 | 6.780 | 550,543 | -0.09(-1.31%) |
Mar 23, 2022 | 6.990 | 7.100 | 6.710 | 6.870 | 560,728 | -0.12(-1.72%) |
Mar 22, 2022 | 6.840 | 7.055 | 6.690 | 6.990 | 625,367 | +0.15(+2.19%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.700 | 6.840 | 1,022,035 | -0.37(-5.13%) |
Mar 18, 2022 | 6.930 | 7.450 | 6.890 | 7.210 | 7,513,996 | +0.16(+2.27%) |
Mar 17, 2022 | 6.550 | 7.130 | 6.470 | 7.050 | 1,726,422 | +0.48(+7.31%) |
Mar 16, 2022 | 6.010 | 6.580 | 5.790 | 6.570 | 1,564,245 | +0.67(+11.36%) |
Mar 15, 2022 | 6.500 | 6.650 | 5.780 | 5.900 | 1,517,449 | -0.53(-8.24%) |
Mar 14, 2022 | 6.950 | 7.078 | 6.390 | 6.430 | 1,717,921 | -0.53(-7.61%) |
Mar 11, 2022 | 7.520 | 7.650 | 6.890 | 6.960 | 879,051 | -0.52(-6.95%) |
Mar 10, 2022 | 7.430 | 7.540 | 7.112 | 7.480 | 627,135 | -0.02(-0.27%) |
Mar 09, 2022 | 7.370 | 7.560 | 7.330 | 7.500 | 799,570 | +0.32(+4.46%) |
Mar 08, 2022 | 7.080 | 7.530 | 7.010 | 7.180 | 686,390 | +0.09(+1.27%) |
Mar 07, 2022 | 6.990 | 7.360 | 6.975 | 7.090 | 704,414 | +0.16(+2.31%) |
Mar 04, 2022 | 6.980 | 7.330 | 6.930 | 6.930 | 780,095 | -0.11(-1.56%) |
Mar 03, 2022 | 7.340 | 7.340 | 6.990 | 7.040 | 668,646 | -0.29(-3.96%) |
Mar 02, 2022 | 7.490 | 7.590 | 7.280 | 7.330 | 499,720 | +0.04(+0.55%) |
Mar 01, 2022 | 7.390 | 7.640 | 7.095 | 7.290 | 443,598 | -0.12(-1.62%) |
Feb 28, 2022 | 7.560 | 7.700 | 7.270 | 7.410 | 700,305 | -0.20(-2.63%) |
Feb 25, 2022 | 7.700 | 7.610 | 7.240 | 7.610 | 650,745 | -0.04(-0.52%) |
Feb 24, 2022 | 6.840 | 7.660 | 6.620 | 7.650 | 1,090,830 | +0.66(+9.44%) |
Feb 23, 2022 | 7.300 | 7.450 | 6.930 | 6.990 | 696,412 | -0.23(-3.19%) |
Feb 22, 2022 | 6.990 | 7.390 | 6.880 | 7.220 | 658,700 | +0.16(+2.27%) |
Feb 18, 2022 | 7.060 | 0 | -0.44(-5.87%) | |||
Feb 17, 2022 | 7.760 | 7.850 | 7.190 | 7.500 | 727,472 | -0.42(-5.30%) |
Feb 16, 2022 | 7.850 | 8.020 | 7.690 | 7.920 | 508,125 | -0.02(-0.25%) |
Feb 15, 2022 | 7.680 | 7.970 | 7.470 | 7.940 | 704,130 | +0.45(+6.01%) |
Feb 14, 2022 | 7.660 | 7.690 | 7.350 | 7.490 | 457,998 | -0.19(-2.47%) |
Feb 11, 2022 | 7.850 | 8.085 | 7.630 | 7.680 | 461,408 | -0.10(-1.29%) |
Feb 10, 2022 | 8.010 | 8.520 | 7.620 | 7.780 | 907,495 | -0.46(-5.58%) |
Feb 09, 2022 | 7.990 | 8.343 | 7.911 | 8.240 | 791,355 | +0.37(+4.70%) |
Feb 08, 2022 | 7.870 | 7.980 | 7.650 | 7.870 | 548,516 | -0.05(-0.63%) |
Feb 07, 2022 | 7.640 | 8.030 | 7.620 | 7.920 | 592,957 | +0.26(+3.39%) |
Feb 04, 2022 | 7.450 | 7.840 | 7.330 | 7.660 | 515,563 | +0.19(+2.54%) |
Feb 03, 2022 | 7.530 | 7.470 | 712,074 | -0.06(-0.80%) | ||
Feb 02, 2022 | 8.020 | 8.040 | 7.460 | 7.530 | 759,615 | -0.45(-5.64%) |
Feb 01, 2022 | 8.020 | 8.260 | 7.870 | 7.980 | 816,249 | -0.09(-1.12%) |
Jan 31, 2022 | 7.410 | 8.100 | 8.070 | 1,155,359 | +0.87(+12.08%) | |
Jan 28, 2022 | 6.560 | 7.260 | 6.480 | 7.200 | 988,056 | +0.67(+10.26%) |
Jan 27, 2022 | 7.200 | 7.275 | 6.530 | 6.530 | 620,295 | -0.57(-8.03%) |
Jan 26, 2022 | 7.240 | 7.760 | 7.032 | 7.100 | 679,954 | -0.14(-1.93%) |
Jan 25, 2022 | 6.860 | 7.310 | 6.720 | 7.240 | 975,184 | +0.19(+2.70%) |
Jan 24, 2022 | 6.780 | 7.050 | 6.350 | 7.050 | 981,785 | +0.06(+0.86%) |
Jan 21, 2022 | 6.950 | 7.300 | 6.900 | 6.990 | 840,970 | +0.03(+0.43%) |
Jan 20, 2022 | 7.290 | 7.415 | 6.880 | 6.960 | 689,444 | -0.23(-3.20%) |
Jan 19, 2022 | 7.420 | 7.650 | 7.100 | 7.190 | 511,219 | -0.19(-2.57%) |
Jan 18, 2022 | 7.810 | 7.810 | 7.340 | 7.380 | 760,858 | -0.46(-5.87%) |
Jan 14, 2022 | 7.840 | 0 | +0.45(+6.09%) | |||
Jan 13, 2022 | 7.890 | 8.050 | 7.350 | 7.390 | 550,799 | -0.42(-5.38%) |
Jan 12, 2022 | 8.180 | 8.280 | 7.800 | 7.810 | 569,103 | -0.27(-3.34%) |
Jan 11, 2022 | 8.100 | 8.275 | 7.950 | 8.080 | 359,184 | -0.09(-1.10%) |
Jan 10, 2022 | 8.220 | 8.270 | 7.764 | 8.170 | 655,499 | -0.11(-1.33%) |
Jan 07, 2022 | 8.660 | 8.860 | 8.260 | 8.280 | 436,856 | -0.39(-4.50%) |
Jan 06, 2022 | 8.790 | 8.890 | 8.410 | 8.670 | 521,093 | -0.02(-0.23%) |
Jan 05, 2022 | 9.010 | 9.260 | 8.610 | 8.690 | 661,880 | -0.38(-4.19%) |
Jan 04, 2022 | 9.450 | 9.540 | 8.920 | 9.070 | 703,386 | -0.38(-4.02%) |
Jan 03, 2022 | 9.380 | 9.670 | 9.160 | 9.450 | 730,166 | +0.29(+3.17%) |
Dec 31, 2021 | 8.910 | 9.355 | 8.910 | 9.160 | 779,315 | +0.23(+2.58%) |
Dec 30, 2021 | 8.670 | 9.360 | 8.641 | 8.930 | 990,954 | +0.20(+2.29%) |
Dec 29, 2021 | 8.880 | 8.880 | 8.520 | 8.730 | 842,939 | -0.02(-0.23%) |
Dec 28, 2021 | 8.730 | 8.910 | 8.570 | 8.750 | 836,658 | -0.09(-1.02%) |
Dec 27, 2021 | 9.140 | 9.180 | 8.790 | 8.840 | 449,932 | -0.36(-3.91%) |
Dec 23, 2021 | 9.180 | 9.390 | 8.970 | 9.200 | 467,279 | +0.01(+0.11%) |
Dec 22, 2021 | 9.230 | 9.340 | 8.870 | 9.190 | 445,767 | -0.03(-0.33%) |
Dec 21, 2021 | 9.570 | 9.610 | 9.110 | 9.220 | 843,940 | -0.33(-3.46%) |
Dec 20, 2021 | 9.250 | 9.710 | 9.010 | 9.550 | 792,450 | +0.19(+2.03%) |
Dec 17, 2021 | 9.070 | 9.390 | 8.861 | 9.360 | 2,398,580 | +0.26(+2.86%) |
Dec 16, 2021 | 8.960 | 9.180 | 8.820 | 9.100 | 792,309 | +0.02(+0.22%) |
Dec 15, 2021 | 8.720 | 9.147 | 8.420 | 9.080 | 1,049,389 | +0.39(+4.49%) |
Dec 14, 2021 | 9.140 | 9.190 | 8.600 | 8.690 | 1,639,832 | -0.52(-5.65%) |
Dec 13, 2021 | 9.420 | 9.840 | 9.135 | 9.210 | 911,366 | -0.21(-2.23%) |
Dec 10, 2021 | 9.760 | 9.900 | 9.390 | 9.420 | 466,465 | -0.20(-2.08%) |
Dec 09, 2021 | 10.07 | 10.30 | 9.610 | 9.620 | 351,370 | -0.56(-5.50%) |
Dec 08, 2021 | 9.760 | 10.31 | 9.642 | 10.18 | 399,622 | +0.39(+3.98%) |
Dec 07, 2021 | 9.520 | 10.01 | 9.490 | 9.790 | 689,394 | +0.52(+5.61%) |
Dec 06, 2021 | 9.520 | 9.530 | 9.010 | 9.270 | 545,678 | -0.21(-2.22%) |
Dec 03, 2021 | 10.20 | 10.20 | 9.290 | 9.480 | 836,691 | -0.64(-6.32%) |
Dec 02, 2021 | 10.10 | 10.35 | 9.890 | 10.12 | 606,007 | +0.27(+2.74%) |
Dec 01, 2021 | 10.46 | 10.67 | 9.780 | 9.850 | 902,373 | -0.64(-6.10%) |
Nov 30, 2021 | 10.23 | 10.63 | 10.00 | 10.49 | 631,131 | +0.23(+2.24%) |
Nov 29, 2021 | 10.69 | 10.75 | 10.19 | 10.26 | 491,087 | -0.16(-1.54%) |
Nov 26, 2021 | 10.35 | 10.70 | 10.20 | 10.42 | 414,517 | -0.01(-0.10%) |
Nov 24, 2021 | 10.23 | 10.57 | 10.20 | 10.43 | 325,908 | -0.03(-0.29%) |
Nov 23, 2021 | 10.25 | 10.49 | 9.840 | 10.46 | 791,206 | +0.26(+2.55%) |
Nov 22, 2021 | 10.47 | 10.53 | 10.20 | 10.20 | 769,806 | -0.35(-3.32%) |
Nov 19, 2021 | 10.81 | 10.89 | 10.45 | 10.55 | 673,820 | -0.37(-3.39%) |
Nov 18, 2021 | 10.76 | 10.99 | 10.76 | 10.92 | 1,105,588 | +0.16(+1.49%) |
Nov 17, 2021 | 11.10 | 11.17 | 10.72 | 10.76 | 586,078 | -0.42(-3.76%) |
Nov 16, 2021 | 11.00 | 11.24 | 10.88 | 11.18 | 503,253 | +0.02(+0.18%) |
Nov 15, 2021 | 11.09 | 11.26 | 10.90 | 11.16 | 707,773 | +0.05(+0.45%) |
Nov 12, 2021 | 11.19 | 11.22 | 10.88 | 11.11 | 819,706 | +0.03(+0.27%) |
Nov 11, 2021 | 10.96 | 11.36 | 10.85 | 11.08 | 1,402,982 | +0.16(+1.47%) |
Nov 10, 2021 | 10.96 | 10.92 | 611,425 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.95 | 11.04 | 10.52 | 10.92 | 1,307,648 | -0.05(-0.46%) |
Nov 08, 2021 | 10.80 | 11.09 | 10.77 | 10.97 | 1,158,798 | +0.13(+1.20%) |
Nov 05, 2021 | 10.96 | 10.99 | 10.70 | 10.84 | 739,312 | -0.15(-1.36%) |
Nov 04, 2021 | 11.27 | 11.27 | 10.86 | 10.99 | 537,059 | -0.31(-2.74%) |
Nov 03, 2021 | 11.11 | 11.33 | 11.01 | 11.30 | 379,438 | +0.10(+0.89%) |
Nov 02, 2021 | 11.05 | 11.23 | 10.71 | 11.20 | 482,770 | +0.10(+0.90%) |
Nov 01, 2021 | 10.85 | 11.25 | 10.53 | 11.10 | 1,041,465 | +0.30(+2.78%) |
Oct 29, 2021 | 11.37 | 11.38 | 10.74 | 10.80 | 823,969 | -0.50(-4.42%) |
Oct 28, 2021 | 11.13 | 11.38 | 10.93 | 11.30 | 730,870 | +0.30(+2.73%) |
Oct 27, 2021 | 11.37 | 11.71 | 10.98 | 11.00 | 1,228,884 | -0.28(-2.48%) |
Oct 26, 2021 | 11.34 | 11.28 | 543,732 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.50 | 11.60 | 11.09 | 11.39 | 763,924 | -0.13(-1.13%) |
Oct 22, 2021 | 11.69 | 11.74 | 11.13 | 11.52 | 853,153 | -0.28(-2.37%) |
Oct 21, 2021 | 11.99 | 12.31 | 11.76 | 11.80 | 531,909 | -0.15(-1.26%) |
Oct 20, 2021 | 12.34 | 12.44 | 11.67 | 11.95 | 1,010,112 | -0.44(-3.55%) |
Oct 19, 2021 | 12.26 | 12.63 | 12.01 | 12.39 | 513,499 | +0.19(+1.56%) |
Oct 18, 2021 | 12.00 | 12.23 | 11.81 | 12.20 | 563,070 | +0.19(+1.58%) |
Oct 15, 2021 | 12.52 | 12.52 | 11.98 | 12.01 | 671,624 | -0.47(-3.77%) |
Oct 14, 2021 | 12.54 | 12.97 | 12.42 | 12.48 | 493,044 | +0.05(+0.40%) |
Oct 13, 2021 | 12.57 | 12.62 | 12.08 | 12.43 | 536,333 | +0.02(+0.16%) |
Oct 12, 2021 | 12.40 | 12.59 | 12.18 | 12.41 | 581,551 | +0.03(+0.24%) |
Oct 11, 2021 | 12.13 | 12.67 | 12.08 | 12.38 | 827,754 | +0.21(+1.73%) |
Oct 08, 2021 | 12.29 | 12.45 | 11.96 | 12.17 | 521,643 | -0.14(-1.14%) |
Oct 07, 2021 | 11.63 | 12.54 | 11.54 | 12.31 | 889,401 | +0.82(+7.14%) |
Oct 06, 2021 | 11.39 | 11.74 | 11.08 | 11.49 | 693,606 | +0.01(+0.09%) |
Oct 05, 2021 | 11.40 | 11.51 | 10.93 | 11.48 | 1,167,790 | +0.16(+1.41%) |
Oct 04, 2021 | 11.60 | 11.75 | 11.23 | 11.32 | 979,493 | -0.63(-5.27%) |
Oct 01, 2021 | 11.26 | 12.15 | 11.05 | 11.95 | 1,308,453 | +0.64(+5.66%) |
Sep 30, 2021 | 12.74 | 12.80 | 10.76 | 11.31 | 3,373,501 | -1.45(-11.36%) |
Sep 29, 2021 | 15.03 | 15.04 | 12.65 | 12.76 | 2,298,779 | -2.05(-13.84%) |
Sep 28, 2021 | 10.83 | 15.07 | 10.65 | 14.81 | 16,468,226 | -0.38(-2.50%) |
Sep 27, 2021 | 15.10 | 15.64 | 14.99 | 15.19 | 955,711 | +0.22(+1.47%) |
Sep 24, 2021 | 15.22 | 15.49 | 14.97 | 14.97 | 681,932 | -0.47(-3.04%) |
Sep 23, 2021 | 15.16 | 15.50 | 15.03 | 15.44 | 681,218 | +0.25(+1.65%) |
Sep 22, 2021 | 15.01 | 15.58 | 14.65 | 15.19 | 957,877 | +0.15(+1.00%) |
Sep 21, 2021 | 14.76 | 15.22 | 14.60 | 15.04 | 629,217 | +0.47(+3.23%) |
Sep 20, 2021 | 14.94 | 15.15 | 14.31 | 14.57 | 1,461,130 | -0.67(-4.40%) |
Sep 17, 2021 | 16.30 | 16.48 | 15.18 | 15.24 | 2,539,569 | -1.16(-7.07%) |
Sep 16, 2021 | 16.58 | 16.59 | 16.12 | 16.40 | 664,087 | -0.13(-0.79%) |
Sep 15, 2021 | 16.61 | 17.20 | 16.20 | 16.53 | 1,553,649 | -0.08(-0.48%) |
Sep 14, 2021 | 16.55 | 16.99 | 16.31 | 16.61 | 919,756 | +0.04(+0.24%) |
Sep 13, 2021 | 16.81 | 17.26 | 16.37 | 16.57 | 1,760,365 | -0.21(-1.25%) |
Sep 10, 2021 | 16.49 | 17.18 | 16.40 | 16.78 | 1,728,421 | +0.38(+2.32%) |
Sep 09, 2021 | 16.29 | 16.74 | 16.25 | 16.40 | 1,107,995 | -0.11(-0.67%) |
Sep 08, 2021 | 16.88 | 16.90 | 15.91 | 16.51 | 2,361,194 | +0.32(+1.98%) |
Sep 07, 2021 | 16.38 | 16.50 | 15.94 | 16.19 | 1,408,705 | -0.24(-1.46%) |
Sep 03, 2021 | 16.00 | 16.48 | 15.57 | 16.43 | 1,003,767 | +0.36(+2.24%) |
Sep 02, 2021 | 15.50 | 16.61 | 15.39 | 16.07 | 1,659,474 | +0.70(+4.55%) |