Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.200 | 8.540 | 8.190 | 8.190 | 50,763 | +0.01(+0.12%) |
Sep 29, 2022 | 8.080 | 8.380 | 8.000 | 8.180 | 43,414 | -0.30(-3.54%) |
Sep 28, 2022 | 8.370 | 8.520 | 8.210 | 8.480 | 48,769 | +0.03(+0.36%) |
Sep 27, 2022 | 8.740 | 8.810 | 8.410 | 8.450 | 83,296 | -0.14(-1.63%) |
Sep 26, 2022 | 8.705 | 8.860 | 8.590 | 8.590 | 100,900 | +0.04(+0.47%) |
Sep 23, 2022 | 8.550 | 8.900 | 8.460 | 8.550 | 89,963 | -0.16(-1.84%) |
Sep 22, 2022 | 8.780 | 9.030 | 8.620 | 8.710 | 22,222 | -0.12(-1.36%) |
Sep 21, 2022 | 8.990 | 9.180 | 8.830 | 8.830 | 41,818 | -0.27(-2.97%) |
Sep 20, 2022 | 9.000 | 9.250 | 8.840 | 9.100 | 24,322 | +0.03(+0.33%) |
Sep 19, 2022 | 8.950 | 9.320 | 8.820 | 9.070 | 89,291 | +0.00(+0.00%) |
Sep 16, 2022 | 9.070 | 9.230 | 8.910 | 9.070 | 28,744 | +0.17(+1.91%) |
Sep 15, 2022 | 8.930 | 9.300 | 8.770 | 8.900 | 34,572 | -0.15(-1.61%) |
Sep 14, 2022 | 9.110 | 9.240 | 8.820 | 9.046 | 32,023 | -0.08(-0.92%) |
Sep 13, 2022 | 9.290 | 9.350 | 9.130 | 9.130 | 24,876 | -0.40(-4.20%) |
Sep 12, 2022 | 9.200 | 9.550 | 9.200 | 9.530 | 81,738 | -0.06(-0.63%) |
Sep 09, 2022 | 9.330 | 9.750 | 9.170 | 9.590 | 95,610 | +0.45(+4.92%) |
Sep 08, 2022 | 9.130 | 9.300 | 8.960 | 9.140 | 62,562 | -0.18(-1.98%) |
Sep 07, 2022 | 9.210 | 9.470 | 9.050 | 9.325 | 15,526 | -0.02(-0.21%) |
Sep 06, 2022 | 9.350 | 9.640 | 9.190 | 9.345 | 30,803 | -0.03(-0.32%) |
Sep 02, 2022 | 9.430 | 9.610 | 9.270 | 9.375 | 20,921 | -0.19(-1.94%) |
Sep 01, 2022 | 9.490 | 9.850 | 9.330 | 9.560 | 34,933 | -0.11(-1.14%) |
Aug 31, 2022 | 9.570 | 9.930 | 9.410 | 9.670 | 25,213 | +0.02(+0.21%) |
Aug 30, 2022 | 9.490 | 9.850 | 9.470 | 9.650 | 16,110 | -0.28(-2.82%) |
Aug 29, 2022 | 10.24 | 10.24 | 9.610 | 9.930 | 23,835 | +0.08(+0.81%) |
Aug 26, 2022 | 9.600 | 10.34 | 9.600 | 9.850 | 23,488 | -0.02(-0.15%) |
Aug 25, 2022 | 9.840 | 10.00 | 9.550 | 9.865 | 11,556 | +0.34(+3.57%) |
Aug 24, 2022 | 9.350 | 9.620 | 9.190 | 9.525 | 47,522 | -0.04(-0.47%) |
Aug 23, 2022 | 9.560 | 9.570 | 9.300 | 9.570 | 10,746 | +0.02(+0.16%) |
Aug 22, 2022 | 9.380 | 9.810 | 9.320 | 9.555 | 21,364 | +0.20(+2.08%) |
Aug 19, 2022 | 9.670 | 9.830 | 9.200 | 9.360 | 22,197 | -0.13(-1.37%) |
Aug 18, 2022 | 9.610 | 9.610 | 9.490 | 9.490 | 10,920 | -0.18(-1.86%) |
Aug 17, 2022 | 9.650 | 9.758 | 9.560 | 9.670 | 39,464 | +0.03(+0.31%) |
Aug 16, 2022 | 9.640 | 10.00 | 9.480 | 9.640 | 11,287 | -0.20(-2.03%) |
Aug 15, 2022 | 9.840 | 10.00 | 9.700 | 9.840 | 17,437 | -0.04(-0.40%) |
Aug 12, 2022 | 9.720 | 10.00 | 9.560 | 9.880 | 14,802 | +0.14(+1.44%) |
Aug 11, 2022 | 9.640 | 10.00 | 9.480 | 9.740 | 66,409 | +0.10(+1.07%) |
Aug 10, 2022 | 9.430 | 9.770 | 9.430 | 9.637 | 30,129 | -0.14(-1.46%) |
Aug 09, 2022 | 9.650 | 9.900 | 9.650 | 9.780 | 15,930 | -0.03(-0.31%) |
Aug 08, 2022 | 9.840 | 10.13 | 9.700 | 9.810 | 15,649 | +0.21(+2.19%) |
Aug 05, 2022 | 9.420 | 9.950 | 9.420 | 9.600 | 31,716 | -0.08(-0.83%) |
Aug 04, 2022 | 9.530 | 9.850 | 9.530 | 9.680 | 23,866 | +0.15(+1.57%) |
Aug 03, 2022 | 9.440 | 9.620 | 9.440 | 9.530 | 27,812 | +0.17(+1.82%) |
Aug 02, 2022 | 9.360 | 9.810 | 9.200 | 9.360 | 18,368 | -0.31(-3.21%) |
Aug 01, 2022 | 9.630 | 10.02 | 9.470 | 9.670 | 37,403 | -0.18(-1.83%) |
Jul 29, 2022 | 9.850 | 10.31 | 9.690 | 9.850 | 35,678 | -0.15(-1.50%) |
Jul 28, 2022 | 10.00 | 10.16 | 10.00 | 10.00 | 18,199 | -0.36(-3.47%) |
Jul 27, 2022 | 10.15 | 10.55 | 10.01 | 10.36 | 19,689 | +0.04(+0.39%) |
Jul 26, 2022 | 10.35 | 10.45 | 10.23 | 10.32 | 29,395 | +0.08(+0.78%) |
Jul 25, 2022 | 10.19 | 10.34 | 10.14 | 10.24 | 25,447 | +0.18(+1.79%) |
Jul 22, 2022 | 10.48 | 10.48 | 9.900 | 10.06 | 29,847 | +0.03(+0.30%) |
Jul 21, 2022 | 9.970 | 10.37 | 9.810 | 10.03 | 14,148 | -0.51(-4.84%) |
Jul 20, 2022 | 10.72 | 10.72 | 10.40 | 10.54 | 12,606 | -0.14(-1.26%) |
Jul 19, 2022 | 10.57 | 10.73 | 10.55 | 10.68 | 16,647 | +0.09(+0.85%) |
Jul 18, 2022 | 10.66 | 10.71 | 10.47 | 10.59 | 59,790 | +0.19(+1.78%) |
Jul 15, 2022 | 10.40 | 10.52 | 10.28 | 10.40 | 196,289 | -0.02(-0.19%) |
Jul 14, 2022 | 10.28 | 10.64 | 10.28 | 10.42 | 61,881 | -0.26(-2.39%) |
Jul 13, 2022 | 10.65 | 10.88 | 10.56 | 10.68 | 42,930 | +0.04(+0.38%) |
Jul 12, 2022 | 10.82 | 10.82 | 10.53 | 10.63 | 22,370 | +0.21(+2.06%) |
Jul 11, 2022 | 10.93 | 10.93 | 10.42 | 10.42 | 10,533 | -0.26(-2.43%) |
Jul 08, 2022 | 11.03 | 11.03 | 10.66 | 10.68 | 21,573 | -0.23(-2.11%) |
Jul 07, 2022 | 10.96 | 11.12 | 10.75 | 10.91 | 75,096 | +0.13(+1.21%) |
Jul 06, 2022 | 11.13 | 11.13 | 10.49 | 10.78 | 26,382 | -0.07(-0.65%) |
Jul 05, 2022 | 10.88 | 11.04 | 10.72 | 10.85 | 35,021 | -0.07(-0.68%) |
Jul 01, 2022 | 10.84 | 11.03 | 10.71 | 10.93 | 52,898 | +0.06(+0.51%) |
Jun 30, 2022 | 11.02 | 11.18 | 10.55 | 10.87 | 28,745 | -0.07(-0.64%) |
Jun 29, 2022 | 10.71 | 11.07 | 10.62 | 10.94 | 25,461 | +0.27(+2.53%) |
Jun 28, 2022 | 10.46 | 11.00 | 10.46 | 10.67 | 62,976 | +0.04(+0.38%) |
Jun 27, 2022 | 10.42 | 10.63 | 10.37 | 10.63 | 94,847 | +0.33(+3.20%) |
Jun 24, 2022 | 10.41 | 10.41 | 10.25 | 10.30 | 25,360 | +0.20(+1.93%) |
Jun 23, 2022 | 10.12 | 10.33 | 10.10 | 10.11 | 20,030 | +0.02(+0.20%) |
Jun 22, 2022 | 10.42 | 10.42 | 9.950 | 10.09 | 24,982 | -0.24(-2.28%) |
Jun 21, 2022 | 10.39 | 10.54 | 10.32 | 10.32 | 50,066 | +0.14(+1.38%) |
Jun 17, 2022 | 10.08 | 10.34 | 9.920 | 10.18 | 202,418 | +0.53(+5.49%) |
Jun 16, 2022 | 10.02 | 10.02 | 9.550 | 9.650 | 59,648 | -0.40(-3.98%) |
Jun 15, 2022 | 10.00 | 10.12 | 9.760 | 10.05 | 57,563 | +0.21(+2.13%) |
Jun 14, 2022 | 9.820 | 10.16 | 9.740 | 9.840 | 59,184 | -0.04(-0.40%) |
Jun 13, 2022 | 10.23 | 10.31 | 9.700 | 9.880 | 47,290 | -0.35(-3.39%) |
Jun 10, 2022 | 10.17 | 10.29 | 10.06 | 10.23 | 102,974 | -0.21(-2.04%) |
Jun 09, 2022 | 10.53 | 10.61 | 10.40 | 10.44 | 89,370 | -0.01(-0.10%) |
Jun 08, 2022 | 10.35 | 10.45 | 10.27 | 10.45 | 19,378 | +0.12(+1.16%) |
Jun 07, 2022 | 10.35 | 10.43 | 10.20 | 10.33 | 15,407 | -0.17(-1.62%) |
Jun 06, 2022 | 10.60 | 10.68 | 10.50 | 10.50 | 52,867 | +0.16(+1.55%) |
Jun 03, 2022 | 10.38 | 10.48 | 10.21 | 10.34 | 23,119 | +0.01(+0.10%) |
Jun 02, 2022 | 10.34 | 10.39 | 10.11 | 10.33 | 41,812 | +0.16(+1.57%) |
Jun 01, 2022 | 10.29 | 10.37 | 10.17 | 10.17 | 52,458 | -0.20(-1.93%) |
May 31, 2022 | 10.37 | 10.45 | 10.21 | 10.37 | 418,789 | +0.32(+3.18%) |
May 27, 2022 | 10.19 | 10.27 | 9.970 | 10.05 | 86,697 | +0.18(+1.82%) |
May 26, 2022 | 9.870 | 10.02 | 9.790 | 9.870 | 41,971 | +0.10(+1.02%) |
May 25, 2022 | 9.790 | 9.850 | 9.690 | 9.770 | 27,229 | +0.00(+0.00%) |
May 24, 2022 | 9.730 | 9.890 | 9.650 | 9.770 | 88,551 | -0.27(-2.69%) |
May 23, 2022 | 10.16 | 10.20 | 9.960 | 10.04 | 44,702 | -0.04(-0.40%) |
May 20, 2022 | 10.18 | 10.33 | 10.08 | 10.08 | 31,721 | +0.10(+1.00%) |
May 19, 2022 | 9.970 | 10.05 | 9.810 | 9.980 | 25,103 | +0.18(+1.84%) |
May 18, 2022 | 9.780 | 9.940 | 9.700 | 9.800 | 46,441 | -0.08(-0.81%) |
May 17, 2022 | 9.920 | 9.940 | 9.800 | 9.880 | 23,482 | +0.46(+4.88%) |
May 16, 2022 | 9.470 | 9.550 | 9.380 | 9.420 | 128,729 | +0.10(+1.07%) |
May 13, 2022 | 9.300 | 9.380 | 9.260 | 9.320 | 28,580 | +0.25(+2.76%) |
May 12, 2022 | 8.980 | 9.480 | 8.980 | 9.070 | 43,432 | +0.05(+0.55%) |
May 11, 2022 | 9.240 | 9.240 | 9.020 | 9.020 | 43,026 | -0.11(-1.20%) |
May 10, 2022 | 9.130 | 9.500 | 9.050 | 9.130 | 57,634 | +0.07(+0.77%) |
May 09, 2022 | 9.130 | 9.590 | 9.060 | 9.060 | 111,460 | -0.20(-2.16%) |
May 06, 2022 | 9.380 | 9.580 | 9.260 | 9.260 | 35,532 | -0.09(-0.96%) |
May 05, 2022 | 9.490 | 9.810 | 9.350 | 9.350 | 38,911 | -0.44(-4.49%) |
May 04, 2022 | 10.09 | 10.09 | 9.640 | 9.790 | 32,702 | -0.04(-0.41%) |
May 03, 2022 | 9.720 | 10.18 | 9.640 | 9.830 | 133,463 | +0.21(+2.18%) |
May 02, 2022 | 10.07 | 10.07 | 9.570 | 9.620 | 37,013 | -0.38(-3.78%) |
Apr 29, 2022 | 9.770 | 10.13 | 9.690 | 9.998 | 17,412 | +0.34(+3.50%) |
Apr 28, 2022 | 9.920 | 10.00 | 9.660 | 9.660 | 34,431 | +0.06(+0.63%) |
Apr 27, 2022 | 9.660 | 9.870 | 9.600 | 9.600 | 30,727 | +0.14(+1.48%) |
Apr 26, 2022 | 9.850 | 9.850 | 9.400 | 9.460 | 42,268 | -0.24(-2.47%) |
Apr 25, 2022 | 9.590 | 9.730 | 9.440 | 9.700 | 35,109 | -0.19(-1.92%) |
Apr 22, 2022 | 10.07 | 10.15 | 9.700 | 9.890 | 25,059 | -0.14(-1.40%) |
Apr 21, 2022 | 10.32 | 10.32 | 9.790 | 10.03 | 21,269 | -0.19(-1.86%) |
Apr 20, 2022 | 10.22 | 10.30 | 10.00 | 10.22 | 19,006 | +0.21(+2.15%) |
Apr 19, 2022 | 9.900 | 10.01 | 9.870 | 10.01 | 36,625 | -0.09(-0.94%) |
Apr 18, 2022 | 10.42 | 10.50 | 9.940 | 10.10 | 26,976 | -0.03(-0.30%) |
Apr 14, 2022 | 10.15 | 10.35 | 10.09 | 10.13 | 71,459 | -0.02(-0.20%) |
Apr 13, 2022 | 10.13 | 10.33 | 10.05 | 10.15 | 25,168 | -0.12(-1.17%) |
Apr 12, 2022 | 10.42 | 10.42 | 10.19 | 10.27 | 16,328 | -0.40(-3.75%) |
Apr 11, 2022 | 10.67 | 10.75 | 10.10 | 10.67 | 58,736 | -0.02(-0.19%) |
Apr 08, 2022 | 11.00 | 11.00 | 10.51 | 10.69 | 64,802 | +0.11(+1.04%) |
Apr 07, 2022 | 10.55 | 10.63 | 10.30 | 10.58 | 119,678 | +0.05(+0.52%) |
Apr 06, 2022 | 10.38 | 10.67 | 10.30 | 10.53 | 17,361 | -0.12(-1.17%) |
Apr 05, 2022 | 11.00 | 11.00 | 10.53 | 10.65 | 262,651 | -0.01(-0.09%) |
Apr 04, 2022 | 10.66 | 10.84 | 10.58 | 10.66 | 34,662 | +0.06(+0.57%) |
Apr 01, 2022 | 10.60 | 10.94 | 10.26 | 10.60 | 16,421 | +0.14(+1.34%) |
Mar 31, 2022 | 10.53 | 10.53 | 10.40 | 10.46 | 40,525 | -0.09(-0.85%) |
Mar 30, 2022 | 10.64 | 10.67 | 10.55 | 10.55 | 28,657 | +0.13(+1.25%) |
Mar 29, 2022 | 10.25 | 10.63 | 10.17 | 10.42 | 27,552 | +0.14(+1.36%) |
Mar 28, 2022 | 10.25 | 10.40 | 10.18 | 10.28 | 19,722 | +0.03(+0.29%) |
Mar 25, 2022 | 10.20 | 10.42 | 10.12 | 10.25 | 22,670 | -0.35(-3.30%) |
Mar 24, 2022 | 10.52 | 10.71 | 10.48 | 10.60 | 853,367 | +0.09(+0.86%) |
Mar 23, 2022 | 10.79 | 10.79 | 10.35 | 10.51 | 399,527 | -0.17(-1.59%) |
Mar 22, 2022 | 10.78 | 10.78 | 10.48 | 10.68 | 53,511 | +0.41(+3.99%) |
Mar 21, 2022 | 10.52 | 10.52 | 10.19 | 10.27 | 32,586 | -0.31(-2.93%) |
Mar 18, 2022 | 10.35 | 10.58 | 10.22 | 10.58 | 106,444 | +0.56(+5.59%) |
Mar 17, 2022 | 10.31 | 10.31 | 9.840 | 10.02 | 40,582 | +0.37(+3.83%) |
Mar 16, 2022 | 9.440 | 10.03 | 9.440 | 9.650 | 36,435 | +0.12(+1.26%) |
Mar 15, 2022 | 9.270 | 9.560 | 9.200 | 9.530 | 251,046 | -0.47(-4.70%) |
Mar 14, 2022 | 10.13 | 10.13 | 9.780 | 10.00 | 15,872 | +0.24(+2.46%) |
Mar 11, 2022 | 10.06 | 10.14 | 9.680 | 9.760 | 42,717 | +0.11(+1.14%) |
Mar 10, 2022 | 9.300 | 9.800 | 9.220 | 9.650 | 16,349 | +0.49(+5.35%) |
Mar 09, 2022 | 9.225 | 9.400 | 9.050 | 9.160 | 28,798 | -0.24(-2.55%) |
Mar 08, 2022 | 9.260 | 9.670 | 9.220 | 9.400 | 291,080 | -0.12(-1.26%) |
Mar 07, 2022 | 9.640 | 9.890 | 9.440 | 9.520 | 34,021 | -0.58(-5.74%) |
Mar 04, 2022 | 9.780 | 10.41 | 9.780 | 10.10 | 52,016 | -0.08(-0.79%) |
Mar 03, 2022 | 10.33 | 10.57 | 10.10 | 10.18 | 16,906 | -0.06(-0.59%) |
Mar 02, 2022 | 10.02 | 10.32 | 10.02 | 10.24 | 14,344 | +0.01(+0.10%) |
Mar 01, 2022 | 10.23 | 10.52 | 10.14 | 10.23 | 21,910 | -0.05(-0.49%) |
Feb 28, 2022 | 10.50 | 10.58 | 10.11 | 10.28 | 33,559 | -0.21(-2.00%) |
Feb 25, 2022 | 10.54 | 10.62 | 10.34 | 10.49 | 29,089 | -0.24(-2.24%) |
Feb 24, 2022 | 10.58 | 10.81 | 10.28 | 10.73 | 31,259 | -0.03(-0.23%) |
Feb 23, 2022 | 11.10 | 11.10 | 10.69 | 10.76 | 26,995 | -0.06(-0.60%) |
Feb 22, 2022 | 11.17 | 11.17 | 10.64 | 10.82 | 34,388 | -0.46(-4.08%) |
Feb 18, 2022 | 11.28 | 0 | -0.13(-1.14%) | |||
Feb 17, 2022 | 11.79 | 11.79 | 11.25 | 11.41 | 30,549 | +0.02(+0.18%) |
Feb 16, 2022 | 11.32 | 11.40 | 11.01 | 11.39 | 23,842 | +0.20(+1.79%) |
Feb 15, 2022 | 11.30 | 11.30 | 11.03 | 11.19 | 145,021 | +0.23(+2.10%) |
Feb 14, 2022 | 11.51 | 11.59 | 10.88 | 10.96 | 47,078 | +0.01(+0.09%) |
Feb 11, 2022 | 11.49 | 11.49 | 10.95 | 10.95 | 30,968 | -0.11(-0.99%) |
Feb 10, 2022 | 11.10 | 11.19 | 11.00 | 11.06 | 18,896 | -0.24(-2.12%) |
Feb 09, 2022 | 11.54 | 11.54 | 10.97 | 11.30 | 14,154 | +0.21(+1.88%) |
Feb 08, 2022 | 11.10 | 11.19 | 10.82 | 11.09 | 48,207 | +0.02(+0.20%) |
Feb 07, 2022 | 11.20 | 11.28 | 10.67 | 11.07 | 24,111 | +0.29(+2.69%) |
Feb 04, 2022 | 10.61 | 11.12 | 10.61 | 10.78 | 49,008 | +0.06(+0.61%) |
Feb 03, 2022 | 10.72 | 10.71 | 29,224 | +0.00(+0.00%) | ||
Feb 02, 2022 | 10.76 | 10.84 | 10.65 | 10.71 | 50,832 | +0.24(+2.34%) |
Feb 01, 2022 | 10.82 | 10.90 | 10.47 | 10.47 | 31,009 | -0.10(-0.95%) |
Jan 31, 2022 | 10.49 | 10.57 | 10.30 | 10.57 | 67,609 | +0.27(+2.62%) |
Jan 28, 2022 | 10.72 | 10.72 | 10.22 | 10.30 | 32,611 | -0.52(-4.81%) |
Jan 27, 2022 | 10.64 | 11.14 | 10.56 | 10.82 | 73,269 | -0.24(-2.17%) |
Jan 26, 2022 | 10.69 | 11.35 | 10.69 | 11.06 | 98,753 | +0.17(+1.56%) |
Jan 25, 2022 | 11.26 | 11.26 | 10.67 | 10.89 | 49,837 | -0.25(-2.24%) |
Jan 24, 2022 | 11.31 | 11.44 | 11.01 | 11.14 | 111,366 | -0.23(-2.02%) |
Jan 21, 2022 | 11.52 | 11.60 | 11.27 | 11.37 | 56,085 | -0.06(-0.52%) |
Jan 20, 2022 | 11.39 | 11.59 | 11.28 | 11.43 | 63,308 | +0.54(+4.96%) |
Jan 19, 2022 | 11.16 | 11.16 | 10.65 | 10.89 | 47,826 | +0.22(+2.06%) |
Jan 18, 2022 | 10.36 | 10.69 | 10.28 | 10.67 | 191,131 | -0.18(-1.64%) |
Jan 14, 2022 | 10.85 | 0 | +0.23(+2.15%) | |||
Jan 13, 2022 | 10.45 | 10.75 | 10.33 | 10.62 | 60,230 | +0.15(+1.43%) |
Jan 12, 2022 | 10.27 | 10.76 | 10.19 | 10.47 | 10,321 | +0.36(+3.56%) |
Jan 11, 2022 | 10.33 | 10.41 | 9.900 | 10.11 | 470,720 | -0.15(-1.46%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.18 | 10.26 | 167,579 | -0.14(-1.39%) |
Jan 07, 2022 | 10.32 | 10.43 | 10.10 | 10.40 | 125,490 | +0.08(+0.82%) |
Jan 06, 2022 | 10.58 | 10.58 | 9.950 | 10.32 | 71,243 | +0.18(+1.78%) |
Jan 05, 2022 | 9.780 | 10.26 | 9.780 | 10.14 | 1,405,578 | -0.12(-1.17%) |
Jan 04, 2022 | 10.55 | 10.55 | 9.940 | 10.26 | 58,887 | +0.14(+1.38%) |
Jan 03, 2022 | 10.17 | 10.25 | 10.06 | 10.12 | 85,255 | -0.02(-0.22%) |
Dec 31, 2021 | 10.17 | 10.25 | 9.890 | 10.14 | 219,239 | -0.11(-1.05%) |
Dec 30, 2021 | 10.10 | 10.29 | 9.870 | 10.25 | 95,606 | +0.09(+0.89%) |
Dec 29, 2021 | 10.10 | 10.24 | 10.00 | 10.16 | 43,695 | +0.08(+0.79%) |
Dec 28, 2021 | 10.45 | 10.45 | 10.00 | 10.08 | 22,369 | +0.08(+0.80%) |
Dec 27, 2021 | 10.12 | 10.12 | 9.790 | 10.00 | 142,922 | -0.14(-1.38%) |
Dec 23, 2021 | 10.39 | 10.39 | 9.760 | 10.14 | 67,556 | +0.12(+1.20%) |
Dec 22, 2021 | 10.00 | 10.10 | 9.770 | 10.02 | 82,342 | +0.02(+0.20%) |
Dec 21, 2021 | 9.690 | 10.33 | 9.690 | 10.00 | 518,911 | -0.10(-0.99%) |
Dec 20, 2021 | 10.07 | 10.15 | 9.900 | 10.10 | 108,799 | -0.12(-1.17%) |
Dec 17, 2021 | 10.14 | 10.30 | 10.06 | 10.22 | 96,574 | +0.06(+0.59%) |
Dec 16, 2021 | 10.30 | 10.30 | 9.980 | 10.16 | 124,395 | +0.07(+0.74%) |
Dec 15, 2021 | 9.860 | 10.43 | 9.860 | 10.09 | 103,846 | -0.28(-2.75%) |
Dec 14, 2021 | 10.40 | 10.51 | 10.07 | 10.37 | 650,431 | -0.06(-0.58%) |
Dec 13, 2021 | 10.70 | 10.70 | 10.04 | 10.43 | 75,413 | +0.23(+2.25%) |
Dec 10, 2021 | 10.87 | 10.87 | 10.20 | 10.20 | 80,643 | -0.35(-3.32%) |
Dec 09, 2021 | 10.85 | 10.93 | 10.26 | 10.55 | 71,039 | -0.10(-0.94%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.33 | 10.65 | 506,772 | +0.07(+0.66%) |
Dec 07, 2021 | 10.90 | 10.90 | 10.30 | 10.58 | 37,993 | +0.32(+3.12%) |
Dec 06, 2021 | 10.26 | 10.50 | 10.16 | 10.26 | 125,448 | -0.13(-1.25%) |
Dec 03, 2021 | 10.64 | 10.72 | 10.15 | 10.39 | 62,799 | -0.36(-3.35%) |
Dec 02, 2021 | 10.67 | 10.75 | 10.50 | 10.75 | 57,418 | +0.18(+1.70%) |
Dec 01, 2021 | 10.45 | 10.66 | 10.40 | 10.57 | 88,616 | +0.12(+1.15%) |
Nov 30, 2021 | 10.70 | 10.78 | 10.70 | 10.45 | 252,687 | -0.27(-2.47%) |
Nov 29, 2021 | 10.67 | 11.01 | 10.47 | 10.71 | 38,158 | -0.21(-1.88%) |
Nov 26, 2021 | 10.95 | 11.03 | 10.61 | 10.92 | 32,366 | -0.34(-3.02%) |
Nov 24, 2021 | 11.35 | 11.37 | 11.04 | 11.26 | 34,632 | +0.29(+2.64%) |
Nov 23, 2021 | 11.17 | 11.17 | 10.74 | 10.97 | 91,372 | -0.07(-0.63%) |
Nov 22, 2021 | 11.10 | 11.18 | 10.86 | 11.04 | 30,338 | +0.15(+1.38%) |
Nov 19, 2021 | 11.07 | 11.15 | 10.56 | 10.89 | 47,368 | +0.07(+0.65%) |
Nov 18, 2021 | 10.50 | 10.82 | 10.78 | 10.82 | 241,394 | +0.01(+0.09%) |
Nov 17, 2021 | 10.90 | 11.03 | 10.81 | 10.81 | 18,714 | -0.26(-2.35%) |
Nov 16, 2021 | 11.12 | 11.20 | 10.89 | 11.07 | 35,398 | +0.07(+0.64%) |
Nov 15, 2021 | 10.62 | 11.12 | 10.62 | 11.00 | 34,682 | +0.38(+3.53%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.49 | 10.62 | 16,281 | -0.04(-0.42%) |
Nov 11, 2021 | 10.65 | 10.83 | 10.57 | 10.67 | 20,693 | +0.09(+0.85%) |
Nov 10, 2021 | 10.60 | 10.58 | 44,858 | -0.41(-3.73%) | ||
Nov 09, 2021 | 10.99 | 11.34 | 10.81 | 10.99 | 11,166 | -0.13(-1.17%) |
Nov 08, 2021 | 11.47 | 11.47 | 11.10 | 11.12 | 22,011 | -0.03(-0.27%) |
Nov 05, 2021 | 11.23 | 11.23 | 10.99 | 11.15 | 24,600 | +0.22(+2.01%) |
Nov 04, 2021 | 10.98 | 11.07 | 10.85 | 10.93 | 64,060 | -0.14(-1.26%) |
Nov 03, 2021 | 11.11 | 11.19 | 10.92 | 11.07 | 34,582 | -0.38(-3.32%) |
Nov 02, 2021 | 11.71 | 11.71 | 11.03 | 11.45 | 25,668 | -0.06(-0.52%) |
Nov 01, 2021 | 11.51 | 11.59 | 11.10 | 11.51 | 21,349 | +0.18(+1.59%) |
Oct 29, 2021 | 11.32 | 11.40 | 11.15 | 11.33 | 33,962 | -0.07(-0.61%) |
Oct 28, 2021 | 11.40 | 11.75 | 11.32 | 11.40 | 26,468 | -0.09(-0.78%) |
Oct 27, 2021 | 11.30 | 11.57 | 11.22 | 11.49 | 26,805 | -0.19(-1.63%) |
Oct 26, 2021 | 11.66 | 11.68 | 13,672 | -0.16(-1.35%) | ||
Oct 25, 2021 | 11.87 | 12.05 | 11.62 | 11.84 | 42,350 | +0.34(+2.96%) |
Oct 22, 2021 | 11.31 | 11.74 | 11.31 | 11.50 | 45,360 | -0.32(-2.71%) |
Oct 21, 2021 | 11.82 | 11.90 | 11.48 | 11.82 | 26,599 | -0.16(-1.33%) |
Oct 20, 2021 | 11.90 | 11.98 | 11.35 | 11.98 | 18,938 | +0.34(+2.92%) |
Oct 19, 2021 | 11.56 | 11.64 | 11.50 | 11.64 | 32,205 | +0.40(+3.56%) |
Oct 18, 2021 | 11.19 | 11.38 | 11.05 | 11.24 | 24,459 | -0.16(-1.40%) |
Oct 15, 2021 | 11.62 | 11.62 | 11.10 | 11.40 | 29,874 | -0.07(-0.61%) |
Oct 14, 2021 | 11.33 | 11.61 | 11.25 | 11.47 | 16,551 | +0.14(+1.24%) |
Oct 13, 2021 | 11.33 | 11.61 | 11.25 | 11.33 | 18,299 | +0.04(+0.40%) |
Oct 12, 2021 | 10.92 | 11.47 | 10.92 | 11.29 | 28,041 | +0.20(+1.76%) |
Oct 11, 2021 | 11.62 | 11.62 | 11.02 | 11.09 | 19,336 | -0.56(-4.81%) |
Oct 08, 2021 | 11.26 | 11.65 | 11.25 | 11.65 | 19,166 | +0.12(+1.04%) |
Oct 07, 2021 | 11.80 | 11.80 | 11.40 | 11.53 | 22,361 | -0.07(-0.60%) |
Oct 06, 2021 | 11.62 | 11.70 | 11.26 | 11.60 | 15,314 | -0.02(-0.17%) |
Oct 05, 2021 | 11.62 | 11.70 | 11.44 | 11.62 | 11,695 | +0.32(+2.83%) |
Oct 04, 2021 | 11.44 | 11.44 | 11.30 | 11.30 | 28,032 | -0.27(-2.30%) |