Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.43 | 13.59 | 13.38 | 13.41 | 56,662 | +0.13(+1.00%) |
Oct 28, 2022 | 13.29 | 13.34 | 13.12 | 13.27 | 173,235 | +0.21(+1.59%) |
Oct 27, 2022 | 13.22 | 13.31 | 13.01 | 13.07 | 122,126 | -0.23(-1.71%) |
Oct 26, 2022 | 13.40 | 13.41 | 13.25 | 13.29 | 133,759 | -0.26(-1.95%) |
Oct 25, 2022 | 13.60 | 13.61 | 13.41 | 13.56 | 166,602 | -0.47(-3.37%) |
Oct 24, 2022 | 13.98 | 14.18 | 13.86 | 14.03 | 112,963 | +0.07(+0.47%) |
Oct 21, 2022 | 14.25 | 14.27 | 13.91 | 13.96 | 157,495 | -0.09(-0.61%) |
Oct 20, 2022 | 13.83 | 14.11 | 13.76 | 14.05 | 151,698 | +0.31(+2.27%) |
Oct 19, 2022 | 13.66 | 13.76 | 13.56 | 13.74 | 63,134 | +0.38(+2.83%) |
Oct 18, 2022 | 13.32 | 13.56 | 13.27 | 13.36 | 49,964 | -0.05(-0.35%) |
Oct 17, 2022 | 13.16 | 13.46 | 13.13 | 13.41 | 37,041 | -0.02(-0.14%) |
Oct 14, 2022 | 13.07 | 13.49 | 13.04 | 13.42 | 102,756 | +0.16(+1.21%) |
Oct 13, 2022 | 13.57 | 13.61 | 13.08 | 13.26 | 179,361 | +0.18(+1.37%) |
Oct 12, 2022 | 13.28 | 13.28 | 13.03 | 13.08 | 101,896 | -0.09(-0.72%) |
Oct 11, 2022 | 13.14 | 13.30 | 12.99 | 13.18 | 60,421 | -0.11(-0.85%) |
Oct 10, 2022 | 13.16 | 13.43 | 13.12 | 13.29 | 60,768 | +0.21(+1.59%) |
Oct 07, 2022 | 13.10 | 13.10 | 12.95 | 13.08 | 107,104 | +0.22(+1.69%) |
Oct 06, 2022 | 12.73 | 12.90 | 12.70 | 12.87 | 67,264 | +0.20(+1.57%) |
Oct 05, 2022 | 12.51 | 12.73 | 12.51 | 12.67 | 97,065 | +0.40(+3.24%) |
Oct 04, 2022 | 12.20 | 12.38 | 12.09 | 12.27 | 146,939 | -0.12(-0.99%) |
Oct 03, 2022 | 12.49 | 12.55 | 12.09 | 12.39 | 252,338 | -0.40(-3.10%) |
Sep 30, 2022 | 12.57 | 12.93 | 12.48 | 12.79 | 168,587 | +0.06(+0.45%) |
Sep 29, 2022 | 12.81 | 12.84 | 12.58 | 12.73 | 93,337 | +0.22(+1.74%) |
Sep 28, 2022 | 12.90 | 13.04 | 12.49 | 12.52 | 1,120,407 | -0.90(-6.69%) |
Sep 27, 2022 | 13.19 | 13.45 | 13.12 | 13.41 | 363,925 | +0.22(+1.65%) |
Sep 26, 2022 | 12.76 | 13.23 | 12.75 | 13.20 | 231,872 | +0.68(+5.44%) |
Sep 23, 2022 | 12.62 | 12.73 | 12.49 | 12.52 | 247,830 | -0.08(-0.60%) |
Sep 22, 2022 | 12.39 | 12.62 | 12.38 | 12.59 | 253,199 | +0.54(+4.47%) |
Sep 21, 2022 | 12.13 | 12.36 | 12.00 | 12.05 | 343,745 | -0.11(-0.93%) |
Sep 20, 2022 | 12.21 | 12.27 | 12.08 | 12.17 | 288,599 | +0.20(+1.66%) |
Sep 19, 2022 | 11.97 | 12.02 | 11.89 | 11.97 | 215,246 | +0.13(+1.12%) |
Sep 16, 2022 | 11.90 | 11.94 | 11.74 | 11.84 | 192,022 | -0.03(-0.24%) |
Sep 15, 2022 | 11.84 | 11.91 | 11.82 | 11.86 | 120,589 | +0.11(+0.97%) |
Sep 14, 2022 | 11.84 | 11.85 | 11.68 | 11.75 | 99,524 | -0.03(-0.24%) |
Sep 13, 2022 | 11.80 | 11.86 | 11.74 | 11.78 | 196,496 | +0.18(+1.55%) |
Sep 12, 2022 | 11.36 | 11.63 | 11.36 | 11.60 | 186,892 | +0.13(+1.15%) |
Sep 09, 2022 | 11.41 | 11.51 | 11.36 | 11.47 | 248,101 | -0.04(-0.33%) |
Sep 08, 2022 | 11.38 | 11.51 | 11.29 | 11.51 | 50,747 | +0.13(+1.16%) |
Sep 07, 2022 | 11.43 | 11.46 | 11.33 | 11.37 | 159,268 | -0.21(-1.80%) |
Sep 06, 2022 | 11.39 | 11.60 | 11.39 | 11.58 | 452,751 | +0.36(+3.20%) |
Sep 02, 2022 | 11.30 | 11.32 | 11.10 | 11.22 | 203,437 | -0.18(-1.58%) |
Sep 01, 2022 | 11.37 | 11.46 | 11.29 | 11.40 | 386,992 | +0.24(+2.12%) |
Aug 31, 2022 | 11.06 | 11.17 | 10.98 | 11.16 | 70,802 | +0.16(+1.46%) |
Aug 30, 2022 | 10.97 | 11.10 | 10.87 | 11.00 | 192,024 | +0.01(+0.09%) |
Aug 29, 2022 | 10.94 | 11.02 | 10.94 | 10.99 | 63,950 | +0.18(+1.66%) |
Aug 26, 2022 | 10.83 | 10.89 | 10.71 | 10.82 | 178,136 | +0.05(+0.44%) |
Aug 25, 2022 | 10.93 | 10.98 | 10.74 | 10.77 | 187,231 | -0.21(-1.90%) |
Aug 24, 2022 | 10.91 | 10.99 | 10.90 | 10.98 | 197,247 | +0.12(+1.13%) |
Aug 23, 2022 | 10.82 | 10.86 | 10.61 | 10.85 | 65,350 | +0.09(+0.79%) |
Aug 22, 2022 | 10.64 | 10.78 | 10.64 | 10.77 | 136,356 | +0.18(+1.70%) |
Aug 19, 2022 | 10.55 | 10.65 | 10.55 | 10.59 | 58,763 | +0.23(+2.19%) |
Aug 18, 2022 | 10.30 | 10.37 | 10.24 | 10.36 | 26,034 | -0.03(-0.27%) |
Aug 17, 2022 | 10.35 | 10.46 | 10.35 | 10.39 | 60,947 | +0.18(+1.76%) |
Aug 16, 2022 | 10.23 | 10.34 | 10.19 | 10.21 | 56,490 | +0.07(+0.65%) |
Aug 15, 2022 | 10.10 | 10.17 | 10.08 | 10.14 | 51,758 | -0.12(-1.20%) |
Aug 12, 2022 | 10.29 | 10.34 | 10.26 | 10.27 | 111,694 | -0.13(-1.27%) |
Aug 11, 2022 | 10.09 | 10.42 | 10.09 | 10.40 | 92,621 | +0.25(+2.42%) |
Aug 10, 2022 | 10.04 | 10.16 | 9.955 | 10.15 | 126,175 | -0.04(-0.37%) |
Aug 09, 2022 | 10.19 | 10.23 | 10.15 | 10.19 | 87,060 | +0.08(+0.74%) |
Aug 08, 2022 | 10.16 | 10.17 | 10.09 | 10.12 | 98,793 | -0.18(-1.74%) |
Aug 05, 2022 | 10.25 | 10.34 | 10.23 | 10.30 | 142,728 | +0.46(+4.71%) |
Aug 04, 2022 | 9.955 | 10.00 | 9.832 | 9.832 | 103,984 | -0.18(-1.79%) |
Aug 03, 2022 | 10.14 | 10.30 | 9.993 | 10.01 | 244,122 | -0.08(-0.75%) |
Aug 02, 2022 | 9.690 | 10.13 | 9.690 | 10.09 | 117,218 | +0.39(+4.00%) |
Aug 01, 2022 | 9.794 | 9.841 | 9.690 | 9.700 | 207,430 | -0.20(-2.01%) |
Jul 29, 2022 | 9.927 | 9.981 | 9.766 | 9.898 | 203,379 | +0.05(+0.48%) |
Jul 28, 2022 | 9.879 | 9.974 | 9.841 | 9.851 | 846,273 | -0.33(-3.25%) |
Jul 27, 2022 | 10.17 | 10.21 | 10.05 | 10.18 | 266,802 | -0.07(-0.65%) |
Jul 26, 2022 | 10.09 | 10.26 | 10.02 | 10.25 | 115,963 | +0.00(+0.00%) |
Jul 25, 2022 | 10.31 | 10.33 | 10.25 | 10.25 | 130,739 | +0.07(+0.65%) |
Jul 22, 2022 | 10.25 | 10.28 | 10.10 | 10.18 | 99,138 | -0.31(-2.97%) |
Jul 21, 2022 | 10.74 | 10.76 | 10.49 | 10.49 | 73,980 | -0.41(-3.73%) |
Jul 20, 2022 | 10.70 | 10.90 | 10.67 | 10.90 | 42,962 | +0.08(+0.70%) |
Jul 19, 2022 | 10.72 | 10.87 | 10.72 | 10.82 | 165,066 | +0.10(+0.97%) |
Jul 18, 2022 | 10.70 | 10.82 | 10.65 | 10.72 | 79,911 | +0.13(+1.25%) |
Jul 15, 2022 | 10.67 | 10.68 | 10.53 | 10.59 | 126,706 | -0.11(-1.06%) |
Jul 14, 2022 | 10.76 | 10.85 | 10.64 | 10.70 | 76,195 | +0.18(+1.71%) |
Jul 13, 2022 | 10.84 | 10.90 | 10.52 | 10.52 | 160,683 | -0.13(-1.24%) |
Jul 12, 2022 | 10.57 | 10.68 | 10.53 | 10.65 | 98,396 | -0.08(-0.70%) |
Jul 11, 2022 | 10.82 | 10.85 | 10.71 | 10.73 | 88,536 | -0.29(-2.66%) |
Jul 08, 2022 | 10.92 | 11.04 | 10.91 | 11.02 | 104,301 | +0.23(+2.10%) |
Jul 07, 2022 | 10.60 | 10.83 | 10.60 | 10.80 | 218,836 | +0.20(+1.87%) |
Jul 06, 2022 | 10.23 | 10.61 | 10.23 | 10.60 | 154,604 | +0.26(+2.56%) |
Jul 05, 2022 | 10.33 | 10.40 | 10.24 | 10.33 | 201,007 | -0.11(-1.04%) |
Jul 01, 2022 | 10.51 | 10.55 | 10.26 | 10.44 | 200,101 | -0.40(-3.71%) |
Jun 30, 2022 | 10.88 | 10.90 | 10.74 | 10.84 | 103,441 | -0.21(-1.88%) |
Jun 29, 2022 | 11.29 | 11.30 | 11.05 | 11.05 | 110,983 | -0.31(-2.75%) |
Jun 28, 2022 | 11.45 | 11.47 | 11.33 | 11.36 | 86,565 | -0.03(-0.25%) |
Jun 27, 2022 | 11.41 | 11.42 | 11.25 | 11.39 | 439,851 | +0.18(+1.60%) |
Jun 24, 2022 | 11.14 | 11.21 | 11.00 | 11.21 | 102,704 | +0.16(+1.45%) |
Jun 23, 2022 | 11.04 | 11.10 | 10.84 | 11.05 | 232,712 | -0.24(-2.09%) |
Jun 22, 2022 | 11.33 | 11.35 | 11.20 | 11.29 | 137,147 | -0.45(-3.86%) |
Jun 21, 2022 | 11.71 | 11.76 | 11.63 | 11.74 | 201,385 | +0.21(+1.80%) |
Jun 17, 2022 | 11.53 | 11.75 | 11.45 | 11.53 | 167,096 | -0.02(-0.16%) |
Jun 16, 2022 | 12.09 | 12.14 | 11.52 | 11.55 | 185,528 | -0.18(-1.53%) |
Jun 15, 2022 | 11.98 | 12.17 | 11.73 | 11.73 | 395,793 | -0.52(-4.24%) |
Jun 14, 2022 | 11.90 | 12.34 | 11.86 | 12.25 | 685,215 | +0.24(+1.97%) |
Jun 13, 2022 | 11.78 | 12.17 | 11.71 | 12.02 | 498,619 | +0.65(+5.74%) |
Jun 10, 2022 | 11.21 | 11.43 | 11.20 | 11.36 | 693,930 | +0.28(+2.56%) |
Jun 09, 2022 | 11.06 | 11.12 | 10.99 | 11.08 | 127,151 | +0.08(+0.69%) |
Jun 08, 2022 | 10.96 | 11.04 | 10.95 | 11.00 | 36,153 | +0.08(+0.69%) |
Jun 07, 2022 | 10.95 | 10.96 | 10.83 | 10.93 | 202,608 | -0.12(-1.11%) |
Jun 06, 2022 | 10.89 | 11.05 | 10.86 | 11.05 | 48,147 | +0.24(+2.18%) |
Jun 03, 2022 | 10.84 | 10.87 | 10.78 | 10.82 | 62,422 | +0.06(+0.53%) |
Jun 02, 2022 | 10.72 | 10.81 | 10.69 | 10.76 | 53,322 | -0.04(-0.35%) |
Jun 01, 2022 | 10.59 | 10.84 | 10.55 | 10.80 | 166,495 | +0.21(+1.96%) |
May 31, 2022 | 10.50 | 10.64 | 10.50 | 10.59 | 94,108 | +0.30(+2.94%) |
May 27, 2022 | 10.26 | 10.33 | 10.23 | 10.29 | 102,287 | -0.06(-0.55%) |
May 26, 2022 | 10.28 | 10.44 | 10.28 | 10.34 | 184,975 | +0.06(+0.55%) |
May 25, 2022 | 10.25 | 10.38 | 10.25 | 10.29 | 161,114 | -0.10(-1.00%) |
May 24, 2022 | 10.48 | 10.48 | 10.27 | 10.39 | 265,322 | -0.25(-2.31%) |
May 23, 2022 | 10.52 | 10.65 | 10.48 | 10.64 | 217,885 | +0.19(+1.81%) |
May 20, 2022 | 10.61 | 10.62 | 10.43 | 10.45 | 235,990 | -0.15(-1.43%) |
May 19, 2022 | 10.45 | 10.62 | 10.42 | 10.60 | 156,662 | -0.13(-1.23%) |
May 18, 2022 | 10.95 | 10.97 | 10.68 | 10.73 | 92,184 | -0.21(-1.90%) |
May 17, 2022 | 10.92 | 10.96 | 10.84 | 10.94 | 89,495 | +0.21(+1.94%) |
May 16, 2022 | 10.72 | 10.76 | 10.64 | 10.73 | 69,771 | -0.10(-0.96%) |
May 13, 2022 | 10.76 | 10.86 | 10.74 | 10.83 | 127,966 | +0.17(+1.60%) |
May 12, 2022 | 10.67 | 10.72 | 10.54 | 10.66 | 571,894 | -0.15(-1.40%) |
May 11, 2022 | 11.10 | 11.11 | 10.79 | 10.82 | 161,336 | -0.15(-1.38%) |
May 10, 2022 | 10.95 | 11.01 | 10.86 | 10.97 | 314,087 | -0.15(-1.36%) |
May 09, 2022 | 11.37 | 11.37 | 11.10 | 11.12 | 378,786 | -0.22(-1.92%) |
May 06, 2022 | 11.34 | 11.38 | 11.18 | 11.34 | 234,629 | +0.16(+1.44%) |
May 05, 2022 | 11.12 | 11.34 | 11.05 | 11.17 | 311,230 | +0.30(+2.78%) |
May 04, 2022 | 11.08 | 11.14 | 10.83 | 10.87 | 426,527 | -0.17(-1.54%) |
May 03, 2022 | 10.92 | 11.08 | 10.87 | 11.04 | 205,022 | -0.05(-0.43%) |
May 02, 2022 | 11.05 | 11.14 | 11.02 | 11.09 | 241,590 | +0.22(+2.00%) |
Apr 29, 2022 | 10.91 | 10.93 | 10.75 | 10.87 | 140,460 | +0.15(+1.41%) |
Apr 28, 2022 | 10.76 | 10.82 | 10.68 | 10.72 | 81,684 | +0.06(+0.53%) |
Apr 27, 2022 | 10.49 | 10.67 | 10.47 | 10.66 | 150,084 | +0.20(+1.90%) |
Apr 26, 2022 | 10.48 | 10.56 | 10.42 | 10.47 | 165,013 | -0.20(-1.86%) |
Apr 25, 2022 | 10.64 | 10.69 | 10.51 | 10.66 | 316,159 | -0.24(-2.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.81 | 10.90 | 260,588 | -0.03(-0.26%) |
Apr 21, 2022 | 10.82 | 11.04 | 10.82 | 10.93 | 984,032 | +0.21(+1.94%) |
Apr 20, 2022 | 10.87 | 10.89 | 10.69 | 10.72 | 207,852 | -0.28(-2.58%) |
Apr 19, 2022 | 10.92 | 11.01 | 10.87 | 11.00 | 275,216 | +0.21(+1.93%) |
Apr 18, 2022 | 10.69 | 10.80 | 10.67 | 10.80 | 363,036 | +0.07(+0.62%) |
Apr 14, 2022 | 10.46 | 10.73 | 10.45 | 10.73 | 147,307 | +0.31(+2.99%) |
Apr 13, 2022 | 10.41 | 10.44 | 10.25 | 10.42 | 242,164 | -0.08(-0.72%) |
Apr 12, 2022 | 10.47 | 10.57 | 10.35 | 10.49 | 300,627 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.68 | 10.57 | 10.64 | 373,220 | +0.14(+1.35%) |
Apr 08, 2022 | 10.51 | 10.54 | 10.43 | 10.50 | 239,752 | +0.18(+1.74%) |
Apr 07, 2022 | 10.32 | 10.39 | 10.25 | 10.32 | 188,101 | +0.07(+0.65%) |
Apr 06, 2022 | 10.32 | 10.35 | 10.17 | 10.26 | 403,807 | +0.12(+1.21%) |
Apr 05, 2022 | 9.889 | 10.17 | 9.888 | 10.13 | 161,714 | +0.32(+3.28%) |
Apr 04, 2022 | 9.766 | 9.860 | 9.747 | 9.813 | 49,337 | +0.02(+0.19%) |
Apr 01, 2022 | 9.860 | 9.898 | 9.690 | 9.794 | 86,544 | +0.18(+1.87%) |
Mar 31, 2022 | 9.624 | 9.635 | 9.555 | 9.615 | 57,328 | -0.03(-0.29%) |
Mar 30, 2022 | 9.794 | 9.850 | 9.633 | 9.643 | 82,644 | -0.13(-1.35%) |
Mar 29, 2022 | 9.860 | 9.908 | 9.737 | 9.775 | 166,802 | -0.15(-1.52%) |
Mar 28, 2022 | 9.927 | 9.964 | 9.823 | 9.927 | 103,511 | -0.06(-0.57%) |
Mar 25, 2022 | 9.804 | 10.01 | 9.804 | 9.983 | 191,990 | +0.33(+3.43%) |
Mar 24, 2022 | 9.690 | 9.690 | 9.610 | 9.652 | 134,092 | +0.09(+0.99%) |
Mar 23, 2022 | 9.681 | 9.709 | 9.539 | 9.558 | 118,600 | -0.19(-1.94%) |
Mar 22, 2022 | 9.690 | 9.756 | 9.681 | 9.747 | 222,669 | +0.18(+1.88%) |
Mar 21, 2022 | 9.407 | 9.586 | 9.369 | 9.567 | 254,941 | +0.35(+3.79%) |
Mar 18, 2022 | 9.274 | 9.274 | 9.180 | 9.217 | 103,482 | -0.08(-0.81%) |
Mar 17, 2022 | 9.217 | 9.340 | 9.170 | 9.293 | 129,889 | +0.05(+0.51%) |
Mar 16, 2022 | 9.227 | 9.407 | 9.199 | 9.246 | 210,499 | +0.06(+0.62%) |
Mar 15, 2022 | 9.038 | 9.217 | 9.019 | 9.189 | 250,676 | +0.00(+0.00%) |
Mar 14, 2022 | 9.066 | 9.189 | 9.028 | 9.189 | 263,723 | +0.33(+3.74%) |
Mar 11, 2022 | 8.887 | 8.924 | 8.830 | 8.858 | 253,942 | +0.02(+0.21%) |
Mar 10, 2022 | 8.802 | 8.887 | 8.839 | 151,786 | +0.11(+1.30%) | |
Mar 09, 2022 | 8.679 | 8.745 | 8.660 | 8.726 | 139,166 | +0.15(+1.76%) |
Mar 08, 2022 | 8.556 | 8.594 | 8.508 | 8.575 | 81,334 | +0.18(+2.14%) |
Mar 07, 2022 | 8.404 | 8.433 | 8.289 | 8.395 | 124,148 | +0.08(+0.91%) |
Mar 04, 2022 | 8.348 | 8.367 | 8.244 | 8.319 | 199,520 | -0.23(-2.72%) |
Mar 03, 2022 | 8.603 | 8.650 | 8.518 | 8.552 | 114,005 | -0.12(-1.35%) |
Mar 02, 2022 | 8.442 | 8.669 | 8.423 | 8.669 | 96,366 | +0.38(+4.56%) |
Mar 01, 2022 | 8.433 | 8.433 | 8.215 | 8.291 | 245,277 | -0.29(-3.41%) |
Feb 28, 2022 | 8.679 | 8.679 | 8.556 | 8.584 | 183,705 | -0.28(-3.20%) |
Feb 25, 2022 | 8.877 | 8.934 | 8.858 | 8.868 | 108,459 | +0.01(+0.11%) |
Feb 24, 2022 | 8.726 | 8.887 | 8.688 | 8.858 | 141,121 | -0.05(-0.53%) |
Feb 23, 2022 | 8.868 | 8.943 | 8.849 | 8.905 | 187,929 | +0.13(+1.51%) |
Feb 22, 2022 | 8.830 | 8.868 | 8.768 | 8.773 | 210,008 | -0.02(-0.22%) |
Feb 18, 2022 | 8.792 | 0 | -0.09(-0.96%) | |||
Feb 17, 2022 | 9.000 | 9.000 | 8.849 | 8.877 | 116,062 | -0.12(-1.37%) |
Feb 16, 2022 | 9.009 | 9.090 | 9.000 | 9.000 | 79,969 | -0.06(-0.63%) |
Feb 15, 2022 | 9.076 | 9.085 | 9.009 | 9.057 | 174,229 | +0.07(+0.74%) |
Feb 14, 2022 | 8.943 | 9.028 | 8.887 | 8.991 | 107,176 | +0.17(+1.93%) |
Feb 11, 2022 | 8.981 | 9.104 | 8.792 | 8.820 | 234,234 | -0.26(-2.91%) |
Feb 10, 2022 | 8.924 | 9.104 | 8.924 | 9.085 | 142,480 | +0.25(+2.78%) |
Feb 09, 2022 | 8.830 | 8.849 | 8.764 | 8.839 | 154,091 | -0.03(-0.32%) |
Feb 08, 2022 | 8.858 | 8.895 | 8.844 | 8.868 | 247,698 | +0.09(+0.97%) |
Feb 07, 2022 | 8.792 | 8.830 | 8.773 | 8.783 | 91,522 | +0.00(+0.00%) |
Feb 04, 2022 | 8.764 | 8.820 | 8.746 | 8.783 | 120,821 | +0.17(+1.98%) |
Feb 03, 2022 | 8.612 | 8.584 | 8.612 | 170,826 | +0.10(+1.22%) | |
Feb 02, 2022 | 8.537 | 8.537 | 8.433 | 8.508 | 74,142 | -0.06(-0.66%) |
Feb 01, 2022 | 8.499 | 8.584 | 8.499 | 8.565 | 47,336 | +0.03(+0.33%) |
Jan 31, 2022 | 8.575 | 8.513 | 8.537 | 37,849 | +0.03(+0.33%) | |
Jan 28, 2022 | 8.622 | 8.622 | 8.499 | 8.508 | 148,118 | -0.07(-0.77%) |
Jan 27, 2022 | 8.612 | 8.612 | 8.527 | 8.575 | 163,001 | -0.09(-1.09%) |
Jan 26, 2022 | 8.480 | 8.679 | 8.480 | 8.669 | 216,764 | +0.14(+1.66%) |
Jan 25, 2022 | 8.461 | 8.527 | 8.414 | 8.527 | 82,659 | +0.03(+0.33%) |
Jan 24, 2022 | 8.404 | 8.499 | 8.357 | 8.499 | 212,834 | +0.06(+0.67%) |
Jan 21, 2022 | 8.471 | 8.518 | 8.414 | 8.442 | 411,723 | -0.18(-2.08%) |
Jan 20, 2022 | 8.622 | 8.643 | 8.603 | 8.622 | 106,212 | -0.03(-0.33%) |
Jan 19, 2022 | 8.688 | 8.707 | 8.617 | 8.650 | 272,697 | -0.08(-0.87%) |
Jan 18, 2022 | 8.650 | 8.735 | 8.631 | 8.726 | 267,235 | +0.19(+2.21%) |
Jan 14, 2022 | 8.537 | 0 | +0.15(+1.80%) | |||
Jan 13, 2022 | 8.433 | 8.452 | 8.367 | 8.386 | 58,173 | -0.05(-0.56%) |
Jan 12, 2022 | 8.414 | 8.456 | 8.395 | 8.433 | 268,132 | -0.04(-0.45%) |
Jan 11, 2022 | 8.537 | 8.546 | 8.452 | 8.471 | 186,440 | -0.05(-0.55%) |
Jan 10, 2022 | 8.565 | 8.594 | 8.518 | 8.518 | 150,282 | +0.01(+0.11%) |
Jan 07, 2022 | 8.480 | 8.565 | 8.452 | 8.508 | 209,205 | +0.08(+0.90%) |
Jan 06, 2022 | 8.423 | 8.452 | 8.414 | 8.433 | 102,719 | +0.06(+0.68%) |
Jan 05, 2022 | 8.253 | 8.386 | 8.253 | 8.376 | 91,173 | +0.14(+1.72%) |
Jan 04, 2022 | 8.282 | 8.318 | 8.234 | 8.234 | 66,733 | -0.01(-0.11%) |
Jan 03, 2022 | 8.140 | 8.244 | 8.140 | 8.244 | 177,730 | +0.24(+2.95%) |
Dec 31, 2021 | 7.979 | 8.007 | 7.960 | 8.007 | 102,085 | +0.04(+0.47%) |
Dec 30, 2021 | 8.017 | 8.062 | 7.970 | 7.970 | 64,406 | -0.09(-1.17%) |
Dec 29, 2021 | 8.026 | 8.092 | 8.017 | 8.064 | 186,063 | +0.11(+1.43%) |
Dec 28, 2021 | 7.922 | 7.960 | 7.913 | 7.951 | 28,509 | -0.02(-0.24%) |
Dec 27, 2021 | 7.941 | 7.979 | 7.932 | 7.970 | 55,203 | +0.02(+0.24%) |
Dec 23, 2021 | 7.922 | 7.988 | 7.922 | 7.951 | 53,254 | +0.03(+0.36%) |
Dec 22, 2021 | 7.960 | 7.960 | 7.913 | 7.922 | 19,659 | -0.02(-0.24%) |
Dec 21, 2021 | 7.932 | 7.988 | 7.922 | 7.941 | 49,433 | +0.09(+1.20%) |
Dec 20, 2021 | 7.799 | 7.856 | 7.771 | 7.847 | 70,920 | +0.01(+0.12%) |
Dec 17, 2021 | 7.818 | 7.837 | 7.766 | 7.837 | 97,462 | -0.06(-0.72%) |
Dec 16, 2021 | 7.921 | 7.921 | 7.856 | 7.894 | 82,334 | -0.07(-0.83%) |
Dec 15, 2021 | 7.988 | 8.007 | 7.913 | 7.960 | 109,495 | +0.03(+0.36%) |
Dec 14, 2021 | 7.956 | 7.960 | 7.908 | 7.932 | 41,538 | +0.05(+0.60%) |
Dec 13, 2021 | 7.932 | 7.941 | 7.875 | 7.884 | 79,619 | -0.11(-1.42%) |
Dec 10, 2021 | 7.979 | 8.003 | 7.932 | 7.998 | 42,249 | -0.02(-0.21%) |
Dec 09, 2021 | 8.026 | 8.045 | 7.984 | 8.015 | 35,990 | -0.05(-0.61%) |
Dec 08, 2021 | 8.036 | 8.092 | 8.026 | 8.064 | 20,961 | +0.08(+0.95%) |
Dec 07, 2021 | 7.960 | 8.017 | 7.927 | 7.988 | 103,094 | +0.09(+1.08%) |
Dec 06, 2021 | 7.818 | 7.932 | 7.811 | 7.903 | 105,253 | +0.11(+1.46%) |
Dec 03, 2021 | 7.970 | 7.988 | 7.740 | 7.790 | 124,901 | -0.14(-1.79%) |
Dec 02, 2021 | 7.875 | 7.988 | 7.875 | 7.932 | 248,498 | +0.04(+0.48%) |
Dec 01, 2021 | 8.036 | 8.045 | 7.894 | 7.894 | 282,823 | -0.05(-0.60%) |
Nov 30, 2021 | 7.922 | 7.922 | 7.847 | 7.941 | 250,902 | -0.12(-1.52%) |
Nov 29, 2021 | 8.168 | 8.168 | 8.064 | 8.064 | 54,753 | +0.04(+0.47%) |
Nov 26, 2021 | 8.092 | 8.130 | 8.017 | 8.026 | 267,022 | -0.32(-3.85%) |
Nov 24, 2021 | 8.423 | 8.442 | 8.343 | 8.348 | 83,655 | -0.07(-0.89%) |
Nov 23, 2021 | 8.386 | 8.423 | 8.349 | 8.423 | 322,245 | +0.10(+1.24%) |
Nov 22, 2021 | 8.263 | 8.338 | 8.234 | 8.319 | 122,866 | +0.17(+2.09%) |
Nov 19, 2021 | 8.130 | 8.159 | 8.093 | 8.149 | 43,184 | -0.07(-0.86%) |
Nov 18, 2021 | 8.253 | 8.234 | 8.220 | 8.220 | 46,106 | -0.02(-0.29%) |
Nov 17, 2021 | 8.319 | 8.319 | 8.243 | 8.244 | 75,601 | -0.07(-0.80%) |
Nov 16, 2021 | 8.300 | 8.319 | 8.253 | 8.310 | 39,349 | +0.01(+0.12%) |
Nov 15, 2021 | 8.215 | 8.300 | 8.215 | 8.300 | 45,539 | +0.09(+1.15%) |
Nov 12, 2021 | 8.130 | 8.215 | 8.130 | 8.206 | 93,301 | -0.07(-0.80%) |
Nov 11, 2021 | 8.178 | 8.272 | 8.168 | 8.272 | 55,738 | +0.09(+1.16%) |
Nov 10, 2021 | 8.017 | 8.178 | 154,706 | +0.21(+2.61%) | ||
Nov 09, 2021 | 7.988 | 7.998 | 7.941 | 7.970 | 56,203 | -0.12(-1.52%) |
Nov 08, 2021 | 8.045 | 8.092 | 8.036 | 8.092 | 40,826 | +0.10(+1.30%) |
Nov 05, 2021 | 8.045 | 8.083 | 7.967 | 7.988 | 142,649 | -0.14(-1.74%) |
Nov 04, 2021 | 8.215 | 8.215 | 8.102 | 8.130 | 62,510 | -0.12(-1.49%) |
Nov 03, 2021 | 8.168 | 8.291 | 8.168 | 8.253 | 65,275 | +0.08(+0.92%) |
Nov 02, 2021 | 8.225 | 8.225 | 8.149 | 8.178 | 30,169 | -0.06(-0.69%) |