Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.66 | 11.92 | 11.61 | 11.63 | 709,664 | -0.12(-1.03%) |
Sep 29, 2022 | 11.97 | 11.97 | 11.60 | 11.75 | 619,917 | -0.32(-2.69%) |
Sep 28, 2022 | 11.70 | 12.14 | 11.58 | 12.08 | 834,844 | +0.50(+4.32%) |
Sep 27, 2022 | 11.81 | 11.93 | 11.48 | 11.58 | 658,566 | -0.16(-1.34%) |
Sep 26, 2022 | 11.68 | 11.81 | 11.61 | 11.74 | 703,965 | +0.01(+0.08%) |
Sep 23, 2022 | 11.95 | 11.95 | 11.60 | 11.73 | 589,432 | -0.35(-2.92%) |
Sep 22, 2022 | 12.25 | 12.29 | 11.91 | 12.08 | 891,775 | -0.20(-1.66%) |
Sep 21, 2022 | 12.72 | 12.72 | 12.28 | 12.28 | 784,993 | -0.28(-2.21%) |
Sep 20, 2022 | 12.54 | 12.64 | 12.45 | 12.56 | 846,415 | -0.13(-1.02%) |
Sep 19, 2022 | 12.42 | 12.76 | 12.41 | 12.69 | 913,293 | +0.13(+1.03%) |
Sep 16, 2022 | 12.69 | 12.75 | 12.54 | 12.56 | 1,141,919 | -0.21(-1.67%) |
Sep 15, 2022 | 12.81 | 12.94 | 12.74 | 12.77 | 720,662 | -0.11(-0.86%) |
Sep 14, 2022 | 12.96 | 12.96 | 12.75 | 12.88 | 783,808 | +0.06(+0.43%) |
Sep 13, 2022 | 13.13 | 13.26 | 12.75 | 12.83 | 748,940 | -0.57(-4.22%) |
Sep 12, 2022 | 13.49 | 13.75 | 13.37 | 13.39 | 874,495 | -0.04(-0.28%) |
Sep 09, 2022 | 12.98 | 13.50 | 12.98 | 13.43 | 1,221,159 | +0.52(+4.02%) |
Sep 08, 2022 | 12.62 | 12.96 | 12.50 | 12.91 | 869,976 | +0.24(+1.90%) |
Sep 07, 2022 | 12.35 | 12.67 | 12.27 | 12.67 | 833,706 | +0.32(+2.63%) |
Sep 06, 2022 | 12.27 | 12.42 | 12.06 | 12.35 | 1,099,156 | +0.20(+1.68%) |
Sep 02, 2022 | 12.33 | 12.35 | 12.03 | 12.14 | 689,353 | -0.06(-0.46%) |
Sep 01, 2022 | 12.15 | 12.23 | 11.88 | 12.20 | 1,091,663 | +0.02(+0.15%) |
Aug 31, 2022 | 12.61 | 12.64 | 12.18 | 12.18 | 781,062 | -0.42(-3.31%) |
Aug 30, 2022 | 12.62 | 12.75 | 12.55 | 12.60 | 619,787 | -0.01(-0.07%) |
Aug 29, 2022 | 12.46 | 12.66 | 12.24 | 12.61 | 726,196 | +0.06(+0.44%) |
Aug 26, 2022 | 13.09 | 13.09 | 12.54 | 12.55 | 775,149 | -0.47(-3.63%) |
Aug 25, 2022 | 12.90 | 13.03 | 12.90 | 13.02 | 707,024 | +0.07(+0.57%) |
Aug 24, 2022 | 13.08 | 13.14 | 12.86 | 12.95 | 672,736 | -0.14(-1.06%) |
Aug 23, 2022 | 12.84 | 13.10 | 12.75 | 13.09 | 926,300 | +0.32(+2.47%) |
Aug 22, 2022 | 13.00 | 13.06 | 12.58 | 12.77 | 1,117,252 | -0.34(-2.59%) |
Aug 19, 2022 | 13.17 | 13.26 | 13.00 | 13.11 | 989,985 | -0.16(-1.17%) |
Aug 18, 2022 | 13.00 | 13.28 | 12.87 | 13.27 | 1,907,740 | +0.27(+2.12%) |
Aug 17, 2022 | 13.01 | 13.13 | 12.83 | 12.99 | 1,898,347 | -0.16(-1.18%) |
Aug 16, 2022 | 13.03 | 13.20 | 12.97 | 13.15 | 2,528,680 | +0.12(+0.91%) |
Aug 15, 2022 | 12.84 | 13.06 | 12.82 | 13.03 | 2,585,039 | +0.06(+0.50%) |
Aug 12, 2022 | 12.84 | 13.08 | 12.79 | 12.96 | 2,028,027 | +0.27(+2.17%) |
Aug 11, 2022 | 12.53 | 13.05 | 12.40 | 12.69 | 2,843,610 | +0.84(+7.11%) |
Aug 10, 2022 | 11.50 | 12.09 | 11.43 | 11.85 | 1,650,177 | +0.70(+6.24%) |
Aug 09, 2022 | 11.74 | 11.74 | 11.13 | 11.15 | 1,282,851 | -0.55(-4.70%) |
Aug 08, 2022 | 11.75 | 11.92 | 11.65 | 11.70 | 998,007 | +0.05(+0.47%) |
Aug 05, 2022 | 11.82 | 11.93 | 11.60 | 11.65 | 794,828 | -0.30(-2.53%) |
Aug 04, 2022 | 11.87 | 12.08 | 11.86 | 11.95 | 1,247,474 | +0.03(+0.23%) |
Aug 03, 2022 | 11.92 | 12.01 | 11.84 | 11.92 | 1,060,697 | -0.04(-0.31%) |
Aug 02, 2022 | 12.03 | 12.04 | 11.86 | 11.96 | 392,677 | -0.07(-0.61%) |
Aug 01, 2022 | 11.98 | 12.16 | 11.95 | 12.03 | 1,029,535 | -0.08(-0.68%) |
Jul 29, 2022 | 12.12 | 12.18 | 12.01 | 12.11 | 786,596 | -0.05(-0.38%) |
Jul 28, 2022 | 12.06 | 12.18 | 11.99 | 12.16 | 635,405 | +0.14(+1.14%) |
Jul 27, 2022 | 11.89 | 12.05 | 11.78 | 12.02 | 932,211 | +0.10(+0.85%) |
Jul 26, 2022 | 11.91 | 11.94 | 11.68 | 11.92 | 574,235 | +0.01(+0.08%) |
Jul 25, 2022 | 11.80 | 11.92 | 11.76 | 11.91 | 630,946 | +0.12(+1.01%) |
Jul 22, 2022 | 11.98 | 12.03 | 11.76 | 11.79 | 517,140 | -0.20(-1.68%) |
Jul 21, 2022 | 12.01 | 12.08 | 11.76 | 11.99 | 786,304 | -0.10(-0.83%) |
Jul 20, 2022 | 12.00 | 12.13 | 12.00 | 12.09 | 771,115 | +0.00(+0.00%) |
Jul 19, 2022 | 12.04 | 12.12 | 12.02 | 12.09 | 776,895 | +0.15(+1.23%) |
Jul 18, 2022 | 12.02 | 12.15 | 11.91 | 11.95 | 1,234,987 | +0.06(+0.46%) |
Jul 15, 2022 | 11.94 | 12.06 | 11.77 | 11.89 | 727,216 | +0.13(+1.09%) |
Jul 14, 2022 | 11.73 | 11.81 | 11.62 | 11.76 | 571,758 | -0.17(-1.46%) |
Jul 13, 2022 | 12.00 | 12.03 | 11.78 | 11.94 | 587,767 | -0.14(-1.14%) |
Jul 12, 2022 | 12.05 | 12.16 | 12.00 | 12.08 | 445,645 | +0.07(+0.61%) |
Jul 11, 2022 | 12.28 | 12.32 | 11.99 | 12.00 | 508,118 | -0.32(-2.60%) |
Jul 08, 2022 | 12.25 | 12.42 | 12.18 | 12.32 | 576,183 | +0.04(+0.30%) |
Jul 07, 2022 | 12.43 | 12.53 | 12.21 | 12.29 | 1,084,071 | -0.08(-0.67%) |
Jul 06, 2022 | 12.57 | 12.68 | 12.27 | 12.37 | 1,642,128 | -0.19(-1.53%) |
Jul 05, 2022 | 12.29 | 12.57 | 12.21 | 12.56 | 1,001,349 | +0.13(+1.03%) |
Jul 01, 2022 | 12.24 | 12.46 | 12.24 | 12.43 | 1,027,217 | +0.17(+1.42%) |
Jun 30, 2022 | 12.28 | 12.28 | 12.03 | 12.26 | 695,930 | -0.07(-0.59%) |
Jun 29, 2022 | 12.26 | 12.38 | 12.12 | 12.33 | 1,142,681 | +0.10(+0.82%) |
Jun 28, 2022 | 12.52 | 12.73 | 12.20 | 12.23 | 1,216,303 | -0.29(-2.34%) |
Jun 27, 2022 | 12.54 | 12.63 | 12.34 | 12.53 | 1,162,944 | +0.05(+0.44%) |
Jun 24, 2022 | 12.17 | 12.55 | 12.08 | 12.47 | 2,211,596 | +0.44(+3.65%) |
Jun 23, 2022 | 11.68 | 12.09 | 11.65 | 12.03 | 1,803,044 | +0.35(+2.98%) |
Jun 22, 2022 | 11.46 | 11.83 | 11.42 | 11.68 | 2,176,803 | +0.12(+1.03%) |
Jun 21, 2022 | 11.73 | 11.84 | 11.54 | 11.56 | 1,721,515 | +0.00(+0.00%) |
Jun 17, 2022 | 11.71 | 11.74 | 11.45 | 11.56 | 1,983,654 | -0.03(-0.24%) |
Jun 16, 2022 | 11.86 | 11.87 | 11.45 | 11.59 | 1,077,834 | -0.42(-3.51%) |
Jun 15, 2022 | 12.02 | 12.18 | 11.84 | 12.01 | 506,832 | +0.16(+1.31%) |
Jun 14, 2022 | 11.91 | 12.02 | 11.75 | 11.86 | 554,448 | -0.10(-0.84%) |
Jun 13, 2022 | 12.24 | 12.27 | 11.93 | 11.96 | 737,775 | -0.51(-4.11%) |
Jun 10, 2022 | 12.89 | 12.89 | 12.46 | 12.47 | 583,352 | -0.57(-4.36%) |
Jun 09, 2022 | 13.04 | 13.19 | 12.99 | 13.04 | 466,344 | -0.01(-0.07%) |
Jun 08, 2022 | 13.11 | 13.19 | 12.94 | 13.05 | 1,087,014 | -0.12(-0.89%) |
Jun 07, 2022 | 13.00 | 13.17 | 12.94 | 13.17 | 449,623 | +0.06(+0.48%) |
Jun 06, 2022 | 13.28 | 13.36 | 13.05 | 13.10 | 439,400 | -0.02(-0.14%) |
Jun 03, 2022 | 13.05 | 13.14 | 12.99 | 13.12 | 780,475 | -0.01(-0.07%) |
Jun 02, 2022 | 12.94 | 13.17 | 12.91 | 13.13 | 1,280,206 | +0.21(+1.61%) |
Jun 01, 2022 | 13.07 | 13.13 | 12.73 | 12.92 | 1,361,023 | -0.05(-0.42%) |
May 31, 2022 | 12.90 | 13.09 | 12.88 | 12.98 | 843,200 | -0.05(-0.35%) |
May 27, 2022 | 13.07 | 13.12 | 12.95 | 13.02 | 509,777 | +0.07(+0.56%) |
May 26, 2022 | 12.87 | 13.03 | 12.82 | 12.95 | 616,374 | +0.17(+1.35%) |
May 25, 2022 | 12.52 | 12.80 | 12.51 | 12.78 | 596,887 | +0.18(+1.44%) |
May 24, 2022 | 12.65 | 12.68 | 12.42 | 12.59 | 501,253 | -0.05(-0.36%) |
May 23, 2022 | 12.57 | 12.88 | 12.47 | 12.64 | 645,746 | +0.25(+2.05%) |
May 20, 2022 | 12.31 | 12.40 | 12.01 | 12.39 | 777,393 | +0.14(+1.18%) |
May 19, 2022 | 12.65 | 12.65 | 12.13 | 12.24 | 1,010,645 | -0.36(-2.88%) |
May 18, 2022 | 12.92 | 12.92 | 12.58 | 12.60 | 836,456 | -0.31(-2.39%) |
May 17, 2022 | 12.97 | 13.01 | 12.84 | 12.91 | 668,323 | +0.06(+0.49%) |
May 16, 2022 | 12.69 | 12.97 | 12.66 | 12.85 | 1,020,664 | +0.05(+0.43%) |
May 13, 2022 | 12.55 | 12.91 | 12.54 | 12.79 | 1,187,535 | +0.27(+2.17%) |
May 12, 2022 | 13.03 | 13.03 | 12.14 | 12.52 | 1,156,260 | +0.11(+0.88%) |
May 11, 2022 | 12.84 | 12.98 | 12.30 | 12.41 | 1,470,396 | -0.33(-2.56%) |
May 10, 2022 | 12.88 | 12.93 | 12.64 | 12.74 | 1,115,630 | +0.01(+0.07%) |
May 09, 2022 | 12.80 | 12.95 | 12.69 | 12.73 | 1,041,404 | -0.20(-1.54%) |
May 06, 2022 | 12.95 | 13.10 | 12.84 | 12.93 | 701,102 | -0.09(-0.70%) |
May 05, 2022 | 13.21 | 13.31 | 12.88 | 13.02 | 797,944 | -0.39(-2.91%) |
May 04, 2022 | 13.01 | 13.45 | 12.93 | 13.41 | 681,316 | +0.36(+2.78%) |
May 03, 2022 | 13.13 | 13.23 | 12.98 | 13.05 | 551,352 | -0.05(-0.35%) |
May 02, 2022 | 13.27 | 13.27 | 12.94 | 13.09 | 971,502 | -0.17(-1.30%) |
Apr 29, 2022 | 13.50 | 13.57 | 13.22 | 13.27 | 794,388 | -0.31(-2.27%) |
Apr 28, 2022 | 13.24 | 13.65 | 13.14 | 13.57 | 916,303 | +0.36(+2.74%) |
Apr 27, 2022 | 13.17 | 13.37 | 13.06 | 13.21 | 556,038 | +0.04(+0.28%) |
Apr 26, 2022 | 13.43 | 13.55 | 13.15 | 13.17 | 736,268 | -0.37(-2.74%) |
Apr 25, 2022 | 13.27 | 13.56 | 13.19 | 13.55 | 889,069 | +0.25(+1.91%) |
Apr 22, 2022 | 13.28 | 13.40 | 13.24 | 13.29 | 717,395 | -0.01(-0.07%) |
Apr 21, 2022 | 13.54 | 13.56 | 13.27 | 13.30 | 492,756 | -0.11(-0.81%) |
Apr 20, 2022 | 13.38 | 13.56 | 13.28 | 13.41 | 943,930 | +0.13(+0.95%) |
Apr 19, 2022 | 13.10 | 13.31 | 13.08 | 13.28 | 619,768 | +0.17(+1.31%) |
Apr 18, 2022 | 13.15 | 13.23 | 13.08 | 13.11 | 601,393 | -0.05(-0.34%) |
Apr 14, 2022 | 13.30 | 13.37 | 13.11 | 13.16 | 608,589 | -0.13(-0.96%) |
Apr 13, 2022 | 13.01 | 13.29 | 12.99 | 13.28 | 627,878 | +0.24(+1.88%) |
Apr 12, 2022 | 13.09 | 13.24 | 12.97 | 13.04 | 588,164 | -0.03(-0.21%) |
Apr 11, 2022 | 12.96 | 13.17 | 12.90 | 13.07 | 756,902 | +0.18(+1.41%) |
Apr 08, 2022 | 13.11 | 13.13 | 12.88 | 12.88 | 1,038,796 | -0.16(-1.25%) |
Apr 07, 2022 | 12.93 | 13.11 | 12.81 | 13.05 | 1,045,596 | +0.17(+1.34%) |
Apr 06, 2022 | 12.73 | 12.99 | 12.70 | 12.88 | 1,023,938 | +0.05(+0.35%) |
Apr 05, 2022 | 13.14 | 13.22 | 12.77 | 12.83 | 1,198,312 | -0.32(-2.41%) |
Apr 04, 2022 | 13.09 | 13.16 | 12.90 | 13.15 | 814,074 | +0.04(+0.28%) |
Apr 01, 2022 | 12.91 | 13.11 | 12.88 | 13.11 | 1,067,414 | +0.20(+1.54%) |
Mar 31, 2022 | 12.87 | 13.05 | 12.85 | 12.91 | 982,438 | -0.03(-0.21%) |
Mar 30, 2022 | 13.12 | 13.16 | 12.85 | 12.94 | 1,018,785 | -0.16(-1.24%) |
Mar 29, 2022 | 12.98 | 13.16 | 12.91 | 13.10 | 897,048 | +0.34(+2.70%) |
Mar 28, 2022 | 12.72 | 12.80 | 12.58 | 12.76 | 1,160,750 | -0.05(-0.35%) |
Mar 25, 2022 | 12.82 | 12.90 | 12.68 | 12.80 | 800,412 | -0.02(-0.14%) |
Mar 24, 2022 | 12.93 | 12.94 | 12.77 | 12.82 | 642,997 | -0.05(-0.42%) |
Mar 23, 2022 | 12.98 | 13.06 | 12.84 | 12.88 | 563,511 | -0.21(-1.59%) |
Mar 22, 2022 | 13.14 | 13.25 | 13.07 | 13.08 | 617,952 | -0.03(-0.21%) |
Mar 21, 2022 | 13.18 | 13.29 | 13.02 | 13.11 | 748,670 | -0.13(-0.96%) |
Mar 18, 2022 | 12.94 | 13.26 | 12.77 | 13.24 | 1,480,257 | +0.30(+2.31%) |
Mar 17, 2022 | 12.70 | 13.09 | 12.69 | 12.94 | 640,815 | +0.11(+0.85%) |
Mar 16, 2022 | 12.50 | 13.01 | 12.50 | 12.83 | 826,305 | +0.53(+4.27%) |
Mar 15, 2022 | 12.46 | 12.65 | 12.23 | 12.30 | 724,250 | -0.04(-0.29%) |
Mar 14, 2022 | 12.43 | 12.54 | 12.22 | 12.34 | 543,922 | -0.02(-0.15%) |
Mar 11, 2022 | 12.67 | 12.71 | 12.35 | 12.36 | 919,791 | -0.23(-1.80%) |
Mar 10, 2022 | 12.68 | 12.71 | 12.45 | 12.59 | 1,136,419 | -0.24(-1.84%) |
Mar 09, 2022 | 12.49 | 12.95 | 12.43 | 12.82 | 808,926 | +0.59(+4.83%) |
Mar 08, 2022 | 12.26 | 12.58 | 11.95 | 12.23 | 3,358,403 | +0.00(+0.00%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.16 | 12.23 | 2,258,208 | -0.92(-7.02%) |
Mar 04, 2022 | 12.87 | 13.17 | 12.82 | 13.15 | 1,001,093 | +0.07(+0.55%) |
Mar 03, 2022 | 13.23 | 13.38 | 12.96 | 13.08 | 723,811 | -0.08(-0.61%) |
Mar 02, 2022 | 12.65 | 13.18 | 12.56 | 13.16 | 1,079,928 | +0.51(+4.04%) |
Mar 01, 2022 | 12.99 | 13.09 | 12.55 | 12.65 | 1,217,847 | -0.38(-2.89%) |
Feb 28, 2022 | 13.25 | 13.25 | 12.71 | 13.03 | 1,722,340 | -0.34(-2.55%) |
Feb 25, 2022 | 13.32 | 13.46 | 13.28 | 13.37 | 1,119,092 | -0.04(-0.33%) |
Feb 24, 2022 | 13.03 | 13.49 | 12.61 | 13.41 | 1,061,512 | -0.26(-1.90%) |
Feb 23, 2022 | 13.89 | 13.97 | 13.61 | 13.67 | 1,156,012 | -0.05(-0.39%) |
Feb 22, 2022 | 13.92 | 13.99 | 13.61 | 13.73 | 736,606 | -0.29(-2.05%) |
Feb 18, 2022 | 14.01 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.13 | 14.22 | 14.02 | 14.07 | 765,836 | -0.18(-1.26%) |
Feb 16, 2022 | 14.25 | 14.27 | 14.03 | 14.25 | 872,608 | -0.04(-0.25%) |
Feb 15, 2022 | 14.30 | 14.47 | 14.19 | 14.28 | 974,849 | -0.04(-0.25%) |
Feb 14, 2022 | 14.52 | 14.56 | 14.30 | 14.32 | 737,184 | -0.19(-1.30%) |
Feb 11, 2022 | 14.53 | 14.81 | 14.45 | 14.51 | 767,405 | +0.00(+0.00%) |
Feb 10, 2022 | 14.19 | 14.62 | 14.19 | 14.51 | 1,506,939 | +0.04(+0.31%) |
Feb 09, 2022 | 14.75 | 14.75 | 14.37 | 14.46 | 1,112,901 | -0.13(-0.86%) |
Feb 08, 2022 | 14.41 | 14.65 | 14.41 | 14.59 | 807,200 | +0.13(+0.93%) |
Feb 07, 2022 | 14.20 | 14.61 | 14.17 | 14.45 | 1,274,616 | +0.25(+1.77%) |
Feb 04, 2022 | 14.47 | 14.53 | 13.92 | 14.20 | 1,416,177 | -0.44(-3.00%) |
Feb 03, 2022 | 14.88 | 14.60 | 14.64 | 635,988 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.21 | 15.32 | 14.92 | 15.00 | 800,826 | -0.19(-1.24%) |
Feb 01, 2022 | 15.05 | 15.21 | 14.82 | 15.19 | 1,283,894 | +0.22(+1.50%) |
Jan 31, 2022 | 15.11 | 14.96 | 929,733 | -0.29(-1.88%) | ||
Jan 28, 2022 | 14.56 | 15.26 | 14.56 | 15.25 | 1,138,883 | +0.63(+4.29%) |
Jan 27, 2022 | 15.13 | 15.30 | 14.44 | 14.62 | 1,181,391 | -0.39(-2.57%) |
Jan 26, 2022 | 15.27 | 15.43 | 14.85 | 15.01 | 1,055,848 | -0.09(-0.59%) |
Jan 25, 2022 | 15.12 | 15.26 | 14.85 | 15.10 | 424,095 | -0.24(-1.58%) |
Jan 24, 2022 | 15.17 | 15.40 | 14.69 | 15.34 | 763,362 | +0.11(+0.71%) |
Jan 21, 2022 | 15.24 | 15.72 | 15.15 | 15.23 | 908,150 | +0.04(+0.24%) |
Jan 20, 2022 | 15.69 | 15.74 | 15.17 | 15.20 | 649,610 | -0.37(-2.36%) |
Jan 19, 2022 | 15.55 | 15.64 | 15.30 | 15.56 | 711,623 | +0.00(+0.00%) |
Jan 18, 2022 | 15.20 | 15.62 | 15.08 | 15.56 | 734,828 | +0.11(+0.70%) |
Jan 14, 2022 | 15.46 | 0 | -0.21(-1.37%) | |||
Jan 13, 2022 | 15.51 | 15.72 | 15.46 | 15.67 | 580,155 | +0.20(+1.27%) |
Jan 12, 2022 | 15.63 | 15.68 | 15.40 | 15.47 | 431,759 | -0.12(-0.75%) |
Jan 11, 2022 | 15.38 | 15.65 | 15.19 | 15.59 | 439,088 | +0.18(+1.16%) |
Jan 10, 2022 | 15.47 | 15.47 | 15.23 | 15.41 | 536,863 | -0.14(-0.92%) |
Jan 07, 2022 | 15.50 | 15.61 | 15.29 | 15.55 | 918,804 | -0.05(-0.34%) |
Jan 06, 2022 | 15.69 | 15.76 | 15.44 | 15.61 | 790,803 | -0.05(-0.34%) |
Jan 05, 2022 | 15.85 | 15.93 | 15.63 | 15.66 | 498,025 | -0.14(-0.91%) |
Jan 04, 2022 | 15.99 | 16.05 | 15.66 | 15.81 | 515,118 | -0.19(-1.18%) |
Jan 03, 2022 | 15.70 | 16.00 | 15.70 | 15.99 | 605,511 | +0.20(+1.25%) |
Dec 31, 2021 | 15.64 | 15.87 | 15.64 | 15.80 | 279,200 | +0.04(+0.28%) |
Dec 30, 2021 | 15.94 | 15.99 | 15.75 | 15.75 | 342,725 | -0.13(-0.79%) |
Dec 29, 2021 | 15.79 | 15.95 | 15.51 | 15.88 | 400,197 | +0.05(+0.34%) |
Dec 28, 2021 | 15.74 | 15.88 | 15.72 | 15.82 | 313,744 | +0.04(+0.23%) |
Dec 27, 2021 | 15.58 | 15.79 | 15.52 | 15.79 | 285,934 | +0.13(+0.86%) |
Dec 23, 2021 | 15.56 | 15.69 | 15.52 | 15.65 | 369,518 | +0.08(+0.52%) |
Dec 22, 2021 | 15.38 | 15.60 | 15.38 | 15.57 | 339,245 | +0.09(+0.58%) |
Dec 21, 2021 | 15.25 | 15.60 | 15.25 | 15.48 | 697,892 | +0.28(+1.83%) |
Dec 20, 2021 | 15.19 | 15.29 | 14.96 | 15.21 | 781,634 | -0.22(-1.45%) |
Dec 17, 2021 | 15.60 | 15.81 | 15.37 | 15.43 | 1,346,646 | -0.28(-1.77%) |
Dec 16, 2021 | 15.73 | 15.86 | 15.59 | 15.71 | 1,721,561 | +0.12(+0.75%) |
Dec 15, 2021 | 15.42 | 15.64 | 15.35 | 15.59 | 1,059,497 | +0.21(+1.34%) |
Dec 14, 2021 | 15.27 | 15.54 | 15.21 | 15.38 | 599,399 | +0.14(+0.94%) |
Dec 13, 2021 | 15.15 | 15.35 | 15.14 | 15.24 | 610,828 | -0.01(-0.06%) |
Dec 10, 2021 | 15.34 | 15.40 | 15.15 | 15.25 | 615,964 | -0.03(-0.18%) |
Dec 09, 2021 | 15.38 | 15.59 | 15.21 | 15.28 | 781,153 | -0.25(-1.62%) |
Dec 08, 2021 | 15.76 | 15.81 | 15.39 | 15.53 | 604,665 | -0.20(-1.25%) |
Dec 07, 2021 | 15.55 | 15.84 | 15.50 | 15.73 | 902,108 | +0.39(+2.57%) |
Dec 06, 2021 | 14.75 | 15.38 | 14.59 | 15.33 | 1,066,250 | +0.76(+5.23%) |
Dec 03, 2021 | 14.74 | 14.83 | 14.44 | 14.57 | 578,831 | -0.04(-0.25%) |
Dec 02, 2021 | 14.47 | 14.77 | 14.35 | 14.61 | 722,125 | +0.26(+1.81%) |
Dec 01, 2021 | 15.11 | 15.13 | 14.35 | 14.35 | 1,319,151 | -0.55(-3.67%) |
Nov 30, 2021 | 15.37 | 15.50 | 14.87 | 14.89 | 861,116 | -0.58(-3.76%) |
Nov 29, 2021 | 15.73 | 15.81 | 15.34 | 15.47 | 1,132,671 | -0.20(-1.26%) |
Nov 26, 2021 | 15.74 | 15.94 | 15.57 | 15.67 | 652,132 | -0.43(-2.67%) |
Nov 24, 2021 | 16.13 | 16.14 | 16.02 | 16.10 | 593,039 | -0.07(-0.44%) |
Nov 23, 2021 | 16.32 | 16.45 | 16.12 | 16.17 | 782,159 | -0.25(-1.53%) |
Nov 22, 2021 | 16.58 | 16.76 | 16.41 | 16.42 | 658,464 | -0.09(-0.56%) |
Nov 19, 2021 | 16.51 | 16.75 | 16.51 | 16.52 | 629,845 | -0.15(-0.91%) |
Nov 18, 2021 | 17.06 | 16.70 | 16.63 | 16.67 | 961,407 | -0.39(-2.29%) |
Nov 17, 2021 | 17.33 | 17.90 | 17.02 | 17.06 | 1,120,492 | -0.38(-2.19%) |
Nov 16, 2021 | 17.29 | 17.50 | 17.26 | 17.44 | 1,304,459 | +0.06(+0.36%) |
Nov 15, 2021 | 17.40 | 17.50 | 17.17 | 17.38 | 1,528,952 | +0.05(+0.31%) |
Nov 12, 2021 | 17.22 | 17.43 | 17.22 | 17.33 | 1,128,395 | +0.13(+0.78%) |
Nov 11, 2021 | 16.90 | 17.22 | 16.80 | 17.19 | 733,756 | +0.37(+2.22%) |
Nov 10, 2021 | 16.99 | 16.80 | 16.82 | 842,229 | -0.18(-1.05%) | |
Nov 09, 2021 | 16.73 | 17.02 | 16.70 | 17.00 | 971,400 | +0.28(+1.65%) |
Nov 08, 2021 | 16.98 | 17.05 | 16.61 | 16.72 | 1,417,266 | -0.20(-1.21%) |
Nov 05, 2021 | 16.54 | 16.96 | 16.43 | 16.93 | 1,457,626 | +0.38(+2.31%) |
Nov 04, 2021 | 14.86 | 16.55 | 14.81 | 16.54 | 3,506,759 | +1.73(+11.71%) |
Nov 03, 2021 | 14.36 | 14.95 | 14.36 | 14.81 | 1,300,737 | +0.49(+3.42%) |
Nov 02, 2021 | 14.48 | 14.48 | 14.28 | 14.32 | 968,793 | -0.07(-0.49%) |
Nov 01, 2021 | 14.14 | 14.44 | 14.30 | 14.39 | 1,084,073 | +0.25(+1.76%) |
Oct 29, 2021 | 14.20 | 14.33 | 14.09 | 14.14 | 434,758 | -0.06(-0.44%) |
Oct 28, 2021 | 14.12 | 14.26 | 14.05 | 14.20 | 698,235 | +0.18(+1.27%) |
Oct 27, 2021 | 14.20 | 14.20 | 13.99 | 14.03 | 650,989 | -0.12(-0.82%) |
Oct 26, 2021 | 14.25 | 14.14 | 14.14 | 931,568 | -0.05(-0.38%) | |
Oct 25, 2021 | 14.15 | 14.33 | 14.14 | 14.20 | 530,481 | +0.02(+0.13%) |
Oct 22, 2021 | 14.15 | 14.21 | 14.09 | 14.18 | 273,263 | +0.09(+0.63%) |
Oct 21, 2021 | 14.28 | 14.30 | 14.04 | 14.09 | 387,217 | -0.18(-1.25%) |
Oct 20, 2021 | 14.30 | 14.41 | 14.23 | 14.27 | 663,324 | +0.00(+0.00%) |
Oct 19, 2021 | 14.07 | 14.27 | 14.03 | 14.27 | 667,328 | +0.22(+1.58%) |
Oct 18, 2021 | 14.05 | 14.16 | 13.96 | 14.04 | 595,552 | -0.12(-0.82%) |
Oct 15, 2021 | 14.48 | 14.48 | 14.14 | 14.16 | 566,040 | -0.10(-0.69%) |
Oct 14, 2021 | 14.38 | 14.41 | 14.24 | 14.26 | 851,727 | +0.02(+0.12%) |
Oct 13, 2021 | 14.26 | 14.36 | 14.18 | 14.24 | 764,048 | -0.08(-0.56%) |
Oct 12, 2021 | 14.52 | 14.52 | 14.30 | 14.32 | 656,671 | -0.12(-0.86%) |
Oct 11, 2021 | 14.42 | 14.56 | 14.41 | 14.44 | 261,125 | +0.02(+0.12%) |
Oct 08, 2021 | 14.58 | 14.72 | 14.40 | 14.43 | 437,672 | -0.12(-0.80%) |
Oct 07, 2021 | 14.31 | 14.70 | 14.30 | 14.54 | 691,210 | +0.36(+2.51%) |
Oct 06, 2021 | 14.14 | 14.25 | 14.08 | 14.19 | 1,112,991 | -0.09(-0.62%) |
Oct 05, 2021 | 14.41 | 14.47 | 14.25 | 14.28 | 563,641 | -0.12(-0.80%) |
Oct 04, 2021 | 14.46 | 14.58 | 14.32 | 14.39 | 487,721 | -0.11(-0.74%) |