Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.685 | 9.685 | 9.555 | 9.620 | 1,331,521 | -0.03(-0.29%) |
Oct 28, 2022 | 9.611 | 9.685 | 9.578 | 9.648 | 1,354,100 | +0.03(+0.29%) |
Oct 27, 2022 | 9.676 | 9.695 | 9.527 | 9.620 | 1,355,361 | -0.08(-0.86%) |
Oct 26, 2022 | 9.695 | 9.760 | 9.648 | 9.704 | 1,767,266 | +0.01(+0.10%) |
Oct 25, 2022 | 9.713 | 9.769 | 9.639 | 9.695 | 1,389,882 | +0.00(+0.00%) |
Oct 24, 2022 | 9.806 | 9.844 | 9.676 | 9.695 | 1,361,689 | -0.13(-1.33%) |
Oct 21, 2022 | 9.788 | 9.844 | 9.750 | 9.825 | 1,277,095 | -0.02(-0.19%) |
Oct 20, 2022 | 9.890 | 9.908 | 9.844 | 9.844 | 1,231,672 | -0.05(-0.47%) |
Oct 19, 2022 | 9.881 | 9.937 | 9.858 | 9.890 | 1,481,778 | -0.06(-0.56%) |
Oct 18, 2022 | 10.03 | 10.04 | 9.937 | 9.946 | 866,644 | +0.02(+0.19%) |
Oct 17, 2022 | 9.984 | 10.01 | 9.918 | 9.928 | 972,140 | +0.01(+0.09%) |
Oct 14, 2022 | 9.984 | 10.04 | 9.900 | 9.918 | 1,743,083 | -0.05(-0.47%) |
Oct 13, 2022 | 9.881 | 10.10 | 9.881 | 9.965 | 1,759,755 | -0.08(-0.79%) |
Oct 12, 2022 | 9.989 | 10.07 | 9.970 | 10.04 | 1,128,120 | +0.05(+0.46%) |
Oct 11, 2022 | 10.05 | 10.12 | 9.980 | 9.998 | 1,128,501 | -0.09(-0.92%) |
Oct 10, 2022 | 10.19 | 10.19 | 10.05 | 10.09 | 610,350 | -0.08(-0.82%) |
Oct 07, 2022 | 10.04 | 10.19 | 9.998 | 10.17 | 1,109,049 | +0.10(+1.01%) |
Oct 06, 2022 | 10.06 | 10.12 | 10.02 | 10.07 | 1,107,317 | +0.01(+0.09%) |
Oct 05, 2022 | 10.11 | 10.13 | 9.998 | 10.06 | 955,900 | -0.10(-1.01%) |
Oct 04, 2022 | 10.04 | 10.19 | 10.04 | 10.17 | 1,310,831 | +0.20(+1.96%) |
Oct 03, 2022 | 9.933 | 10.10 | 9.887 | 9.970 | 1,067,932 | +0.13(+1.32%) |
Sep 30, 2022 | 9.785 | 9.924 | 9.748 | 9.840 | 2,301,172 | +0.06(+0.66%) |
Sep 29, 2022 | 9.961 | 9.980 | 9.748 | 9.775 | 1,832,781 | -0.25(-2.50%) |
Sep 28, 2022 | 10.09 | 10.16 | 9.942 | 10.03 | 2,055,463 | +0.00(+0.00%) |
Sep 27, 2022 | 9.980 | 10.07 | 9.970 | 10.03 | 1,444,230 | +0.05(+0.47%) |
Sep 26, 2022 | 10.17 | 10.18 | 9.942 | 9.980 | 1,274,609 | -0.22(-2.18%) |
Sep 23, 2022 | 10.23 | 10.24 | 10.15 | 10.20 | 1,022,156 | -0.09(-0.90%) |
Sep 22, 2022 | 10.31 | 10.36 | 10.28 | 10.30 | 826,707 | -0.06(-0.54%) |
Sep 21, 2022 | 10.39 | 10.43 | 10.35 | 10.35 | 560,632 | -0.03(-0.27%) |
Sep 20, 2022 | 10.36 | 10.42 | 10.32 | 10.38 | 1,041,574 | -0.02(-0.18%) |
Sep 19, 2022 | 10.45 | 10.46 | 10.37 | 10.40 | 1,320,037 | -0.08(-0.80%) |
Sep 16, 2022 | 10.47 | 10.51 | 10.43 | 10.48 | 836,600 | -0.06(-0.62%) |
Sep 15, 2022 | 10.61 | 10.62 | 10.47 | 10.55 | 1,557,973 | -0.08(-0.79%) |
Sep 14, 2022 | 10.63 | 10.71 | 10.59 | 10.63 | 792,867 | +0.00(+0.02%) |
Sep 13, 2022 | 10.57 | 10.68 | 10.54 | 10.63 | 1,004,290 | -0.03(-0.26%) |
Sep 12, 2022 | 10.78 | 10.85 | 10.64 | 10.65 | 1,270,573 | -0.09(-0.86%) |
Sep 09, 2022 | 10.78 | 10.83 | 10.72 | 10.75 | 611,490 | +0.00(+0.00%) |
Sep 08, 2022 | 10.78 | 10.84 | 10.74 | 10.75 | 603,313 | -0.06(-0.51%) |
Sep 07, 2022 | 10.84 | 10.90 | 10.79 | 10.80 | 705,985 | -0.01(-0.09%) |
Sep 06, 2022 | 10.83 | 10.83 | 10.76 | 10.81 | 741,343 | -0.03(-0.26%) |
Sep 02, 2022 | 10.92 | 11.02 | 10.83 | 10.84 | 664,785 | -0.08(-0.76%) |
Sep 01, 2022 | 11.00 | 11.00 | 10.85 | 10.92 | 973,462 | -0.15(-1.34%) |
Aug 31, 2022 | 11.10 | 11.13 | 11.03 | 11.07 | 485,314 | +0.01(+0.08%) |
Aug 30, 2022 | 11.04 | 11.13 | 11.02 | 11.06 | 608,670 | +0.00(+0.00%) |
Aug 29, 2022 | 11.17 | 11.18 | 11.03 | 11.06 | 773,974 | -0.15(-1.32%) |
Aug 26, 2022 | 11.27 | 11.35 | 11.19 | 11.21 | 696,525 | -0.06(-0.57%) |
Aug 25, 2022 | 11.26 | 11.29 | 11.20 | 11.27 | 527,325 | +0.04(+0.33%) |
Aug 24, 2022 | 11.29 | 11.34 | 11.23 | 11.24 | 412,240 | -0.08(-0.73%) |
Aug 23, 2022 | 11.22 | 11.32 | 11.19 | 11.32 | 642,532 | +0.07(+0.66%) |
Aug 22, 2022 | 11.34 | 11.34 | 11.24 | 11.25 | 488,888 | -0.12(-1.06%) |
Aug 19, 2022 | 11.43 | 11.48 | 11.30 | 11.37 | 899,948 | -0.19(-1.68%) |
Aug 18, 2022 | 11.56 | 11.57 | 11.51 | 11.56 | 398,516 | +0.00(+0.00%) |
Aug 17, 2022 | 11.63 | 11.63 | 11.54 | 11.56 | 571,654 | -0.13(-1.11%) |
Aug 16, 2022 | 11.74 | 11.75 | 11.64 | 11.69 | 1,309,290 | -0.03(-0.24%) |
Aug 15, 2022 | 11.75 | 11.79 | 11.71 | 11.72 | 600,282 | -0.06(-0.55%) |
Aug 12, 2022 | 11.67 | 11.82 | 11.66 | 11.78 | 938,972 | +0.12(+1.05%) |
Aug 11, 2022 | 11.71 | 11.71 | 11.65 | 11.66 | 672,970 | -0.05(-0.39%) |
Aug 10, 2022 | 11.60 | 11.72 | 11.59 | 11.71 | 1,177,203 | +0.20(+1.76%) |
Aug 09, 2022 | 11.60 | 11.60 | 11.49 | 11.50 | 641,089 | -0.07(-0.64%) |
Aug 08, 2022 | 11.61 | 11.69 | 11.56 | 11.58 | 728,555 | +0.03(+0.24%) |
Aug 05, 2022 | 11.64 | 11.65 | 11.53 | 11.55 | 638,170 | -0.16(-1.34%) |
Aug 04, 2022 | 11.78 | 11.79 | 11.68 | 11.71 | 539,517 | -0.06(-0.47%) |
Aug 03, 2022 | 11.76 | 11.83 | 11.69 | 11.76 | 714,114 | +0.06(+0.47%) |
Aug 02, 2022 | 11.76 | 11.88 | 11.71 | 11.71 | 669,816 | -0.06(-0.47%) |
Aug 01, 2022 | 11.79 | 11.85 | 11.69 | 11.76 | 1,552,649 | +0.06(+0.47%) |
Jul 29, 2022 | 11.62 | 11.71 | 11.51 | 11.71 | 962,596 | +0.14(+1.19%) |
Jul 28, 2022 | 11.38 | 11.60 | 11.38 | 11.57 | 1,243,799 | +0.21(+1.86%) |
Jul 27, 2022 | 11.32 | 11.43 | 11.28 | 11.36 | 1,340,957 | +0.04(+0.33%) |
Jul 26, 2022 | 11.33 | 11.40 | 11.30 | 11.32 | 676,688 | +0.02(+0.16%) |
Jul 25, 2022 | 11.30 | 11.34 | 11.25 | 11.30 | 509,694 | -0.01(-0.08%) |
Jul 22, 2022 | 11.28 | 11.36 | 11.26 | 11.31 | 565,001 | +0.06(+0.49%) |
Jul 21, 2022 | 11.45 | 11.45 | 11.25 | 11.25 | 562,264 | -0.15(-1.29%) |
Jul 20, 2022 | 11.41 | 11.46 | 11.37 | 11.40 | 501,634 | +0.02(+0.16%) |
Jul 19, 2022 | 11.37 | 11.41 | 11.35 | 11.38 | 550,743 | +0.05(+0.41%) |
Jul 18, 2022 | 11.28 | 11.37 | 11.25 | 11.34 | 830,167 | +0.06(+0.57%) |
Jul 15, 2022 | 11.27 | 11.36 | 11.24 | 11.27 | 870,979 | +0.06(+0.49%) |
Jul 14, 2022 | 11.30 | 11.32 | 11.14 | 11.22 | 749,553 | -0.14(-1.28%) |
Jul 13, 2022 | 11.28 | 11.44 | 11.26 | 11.36 | 774,924 | -0.05(-0.40%) |
Jul 12, 2022 | 11.41 | 11.51 | 11.35 | 11.41 | 711,762 | +0.05(+0.40%) |
Jul 11, 2022 | 11.33 | 11.45 | 11.33 | 11.36 | 591,617 | +0.07(+0.65%) |
Jul 08, 2022 | 11.29 | 11.36 | 11.20 | 11.29 | 816,867 | -0.03(-0.24%) |
Jul 07, 2022 | 11.21 | 11.37 | 11.11 | 11.32 | 1,616,356 | +0.11(+0.98%) |
Jul 06, 2022 | 11.15 | 11.24 | 11.14 | 11.21 | 1,122,918 | +0.10(+0.91%) |
Jul 05, 2022 | 10.90 | 11.11 | 10.82 | 11.11 | 1,656,062 | +0.22(+2.02%) |
Jul 01, 2022 | 10.85 | 10.91 | 10.79 | 10.89 | 1,926,134 | +0.12(+1.11%) |
Jun 30, 2022 | 10.74 | 10.79 | 10.66 | 10.77 | 1,348,683 | +0.05(+0.51%) |
Jun 29, 2022 | 10.67 | 10.75 | 10.63 | 10.71 | 1,115,797 | +0.03(+0.26%) |
Jun 28, 2022 | 10.68 | 10.73 | 10.62 | 10.68 | 721,732 | +0.04(+0.34%) |
Jun 27, 2022 | 10.78 | 10.83 | 10.60 | 10.65 | 1,077,457 | -0.14(-1.27%) |
Jun 24, 2022 | 10.73 | 10.83 | 10.71 | 10.79 | 997,848 | +0.09(+0.86%) |
Jun 23, 2022 | 10.67 | 10.74 | 10.66 | 10.69 | 1,343,440 | +0.09(+0.86%) |
Jun 22, 2022 | 10.50 | 10.65 | 10.50 | 10.60 | 1,401,660 | +0.14(+1.31%) |
Jun 21, 2022 | 10.50 | 10.55 | 10.43 | 10.46 | 828,996 | +0.00(+0.00%) |
Jun 17, 2022 | 10.40 | 10.53 | 10.39 | 10.46 | 1,068,884 | +0.06(+0.62%) |
Jun 16, 2022 | 10.41 | 10.44 | 10.29 | 10.40 | 1,472,297 | -0.17(-1.65%) |
Jun 15, 2022 | 10.60 | 10.70 | 10.40 | 10.57 | 1,193,838 | +0.02(+0.17%) |
Jun 14, 2022 | 10.83 | 10.83 | 10.53 | 10.56 | 1,134,517 | -0.25(-2.27%) |
Jun 13, 2022 | 10.93 | 10.95 | 10.74 | 10.80 | 1,588,923 | -0.26(-2.39%) |
Jun 10, 2022 | 11.08 | 11.10 | 10.98 | 11.07 | 995,074 | -0.13(-1.14%) |
Jun 09, 2022 | 11.33 | 11.36 | 11.19 | 11.19 | 737,674 | -0.20(-1.76%) |
Jun 08, 2022 | 11.53 | 11.53 | 11.37 | 11.39 | 827,907 | -0.15(-1.27%) |
Jun 07, 2022 | 11.43 | 11.57 | 11.42 | 11.54 | 526,240 | +0.07(+0.64%) |
Jun 06, 2022 | 11.45 | 11.49 | 11.35 | 11.47 | 850,712 | -0.02(-0.16%) |
Jun 03, 2022 | 11.54 | 11.56 | 11.45 | 11.49 | 612,291 | -0.12(-1.02%) |
Jun 02, 2022 | 11.48 | 11.66 | 11.48 | 11.60 | 952,425 | +0.07(+0.63%) |
Jun 01, 2022 | 11.57 | 11.60 | 11.50 | 11.53 | 960,447 | +0.03(+0.24%) |
May 31, 2022 | 11.48 | 11.51 | 11.32 | 11.50 | 740,254 | +0.00(+0.00%) |
May 27, 2022 | 11.40 | 11.59 | 11.40 | 11.50 | 2,856,607 | +0.15(+1.29%) |
May 26, 2022 | 11.22 | 11.45 | 11.20 | 11.36 | 1,883,207 | +0.19(+1.72%) |
May 25, 2022 | 10.76 | 11.20 | 10.76 | 11.17 | 1,537,372 | +0.47(+4.35%) |
May 24, 2022 | 10.56 | 10.73 | 10.56 | 10.70 | 992,823 | +0.18(+1.73%) |
May 23, 2022 | 10.57 | 10.57 | 10.46 | 10.52 | 1,775,218 | +0.05(+0.44%) |
May 20, 2022 | 10.43 | 10.56 | 10.37 | 10.47 | 1,586,573 | +0.08(+0.79%) |
May 19, 2022 | 10.42 | 10.47 | 10.34 | 10.39 | 1,444,306 | -0.03(-0.26%) |
May 18, 2022 | 10.51 | 10.54 | 10.37 | 10.42 | 1,870,941 | -0.10(-0.95%) |
May 17, 2022 | 10.67 | 10.75 | 10.52 | 10.52 | 1,659,649 | -0.16(-1.45%) |
May 16, 2022 | 10.71 | 10.77 | 10.66 | 10.67 | 639,220 | -0.01(-0.09%) |
May 13, 2022 | 10.87 | 10.90 | 10.64 | 10.68 | 1,250,051 | -0.18(-1.68%) |
May 12, 2022 | 10.78 | 10.89 | 10.67 | 10.87 | 1,649,010 | +0.08(+0.70%) |
May 11, 2022 | 10.89 | 10.99 | 10.76 | 10.79 | 1,102,767 | -0.15(-1.33%) |
May 10, 2022 | 10.94 | 11.00 | 10.84 | 10.94 | 949,075 | +0.05(+0.50%) |
May 09, 2022 | 10.94 | 11.00 | 10.86 | 10.88 | 1,025,451 | -0.10(-0.91%) |
May 06, 2022 | 10.96 | 11.00 | 10.92 | 10.98 | 1,128,337 | +0.00(+0.00%) |
May 05, 2022 | 11.13 | 11.13 | 10.94 | 10.98 | 1,229,515 | -0.25(-2.26%) |
May 04, 2022 | 11.15 | 11.26 | 11.06 | 11.24 | 961,469 | +0.04(+0.33%) |
May 03, 2022 | 11.31 | 11.31 | 11.18 | 11.20 | 917,519 | -0.07(-0.64%) |
May 02, 2022 | 11.34 | 11.34 | 11.22 | 11.27 | 885,494 | -0.05(-0.40%) |
Apr 29, 2022 | 11.39 | 11.39 | 11.25 | 11.32 | 775,660 | -0.09(-0.80%) |
Apr 28, 2022 | 11.37 | 11.44 | 11.28 | 11.41 | 1,061,191 | +0.07(+0.64%) |
Apr 27, 2022 | 11.44 | 11.46 | 11.27 | 11.34 | 709,126 | -0.06(-0.56%) |
Apr 26, 2022 | 11.40 | 11.46 | 11.31 | 11.40 | 813,917 | +0.00(+0.00%) |
Apr 25, 2022 | 11.32 | 11.43 | 11.25 | 11.40 | 1,370,795 | +0.05(+0.40%) |
Apr 22, 2022 | 11.38 | 11.41 | 11.27 | 11.35 | 662,946 | -0.03(-0.24%) |
Apr 21, 2022 | 11.36 | 11.40 | 11.26 | 11.38 | 855,357 | +0.04(+0.32%) |
Apr 20, 2022 | 11.34 | 11.40 | 11.30 | 11.34 | 1,398,866 | +0.04(+0.32%) |
Apr 19, 2022 | 11.26 | 11.33 | 11.20 | 11.31 | 1,312,597 | +0.04(+0.32%) |
Apr 18, 2022 | 11.22 | 11.30 | 11.20 | 11.27 | 1,120,225 | -0.02(-0.16%) |
Apr 14, 2022 | 11.43 | 11.43 | 11.24 | 11.29 | 1,240,996 | -0.11(-0.96%) |
Apr 13, 2022 | 11.44 | 11.51 | 11.33 | 11.40 | 1,082,916 | +0.00(+0.02%) |
Apr 12, 2022 | 11.51 | 11.60 | 11.35 | 11.40 | 1,319,186 | -0.07(-0.63%) |
Apr 11, 2022 | 11.49 | 11.54 | 11.42 | 11.47 | 1,342,966 | -0.03(-0.24%) |
Apr 08, 2022 | 11.57 | 11.58 | 11.42 | 11.50 | 885,804 | -0.07(-0.62%) |
Apr 07, 2022 | 11.59 | 11.66 | 11.54 | 11.57 | 705,731 | -0.05(-0.47%) |
Apr 06, 2022 | 11.67 | 11.70 | 11.59 | 11.62 | 1,030,892 | -0.12(-1.00%) |
Apr 05, 2022 | 11.96 | 11.96 | 11.71 | 11.74 | 756,725 | -0.23(-1.89%) |
Apr 04, 2022 | 11.92 | 11.98 | 11.87 | 11.97 | 767,248 | +0.00(+0.00%) |
Apr 01, 2022 | 11.88 | 11.98 | 11.78 | 11.97 | 820,492 | +0.08(+0.68%) |
Mar 31, 2022 | 11.74 | 12.02 | 11.71 | 11.88 | 2,261,355 | +0.17(+1.47%) |
Mar 30, 2022 | 11.70 | 11.82 | 11.62 | 11.71 | 1,158,830 | +0.05(+0.39%) |
Mar 29, 2022 | 11.60 | 11.71 | 11.52 | 11.67 | 905,766 | +0.11(+0.94%) |
Mar 28, 2022 | 11.70 | 11.70 | 11.49 | 11.56 | 1,267,291 | -0.14(-1.24%) |
Mar 25, 2022 | 11.80 | 11.80 | 11.59 | 11.70 | 1,331,041 | -0.13(-1.07%) |
Mar 24, 2022 | 11.88 | 11.88 | 11.77 | 11.83 | 971,402 | -0.06(-0.53%) |
Mar 23, 2022 | 11.88 | 11.95 | 11.84 | 11.89 | 667,267 | +0.02(+0.15%) |
Mar 22, 2022 | 11.87 | 11.93 | 11.80 | 11.88 | 756,737 | -0.06(-0.53%) |
Mar 21, 2022 | 11.97 | 12.01 | 11.85 | 11.94 | 859,804 | -0.07(-0.60%) |
Mar 18, 2022 | 11.99 | 12.10 | 11.98 | 12.01 | 739,210 | +0.05(+0.45%) |
Mar 17, 2022 | 11.93 | 12.04 | 11.91 | 11.96 | 945,215 | +0.03(+0.23%) |
Mar 16, 2022 | 11.89 | 11.95 | 11.80 | 11.93 | 954,720 | +0.04(+0.30%) |
Mar 15, 2022 | 12.01 | 12.07 | 11.89 | 11.89 | 554,056 | -0.06(-0.53%) |
Mar 14, 2022 | 12.02 | 12.06 | 11.89 | 11.96 | 1,040,805 | -0.08(-0.69%) |
Mar 11, 2022 | 12.12 | 12.18 | 12.00 | 12.04 | 689,132 | -0.09(-0.74%) |
Mar 10, 2022 | 12.20 | 12.23 | 12.02 | 12.13 | 763,422 | -0.13(-1.03%) |
Mar 09, 2022 | 12.34 | 12.37 | 12.21 | 12.26 | 585,360 | -0.04(-0.37%) |
Mar 08, 2022 | 12.36 | 12.51 | 12.25 | 12.30 | 2,981,213 | -0.07(-0.58%) |
Mar 07, 2022 | 12.64 | 12.66 | 12.36 | 12.37 | 486,205 | -0.28(-2.21%) |
Mar 04, 2022 | 12.67 | 12.70 | 12.62 | 12.65 | 337,041 | -0.04(-0.28%) |
Mar 03, 2022 | 12.70 | 12.77 | 12.66 | 12.69 | 387,087 | +0.04(+0.36%) |
Mar 02, 2022 | 12.72 | 12.77 | 12.62 | 12.64 | 660,296 | -0.15(-1.20%) |
Mar 01, 2022 | 12.81 | 12.91 | 12.75 | 12.80 | 729,303 | +0.05(+0.42%) |
Feb 28, 2022 | 12.51 | 12.75 | 12.50 | 12.74 | 721,439 | +0.22(+1.73%) |
Feb 25, 2022 | 12.51 | 12.57 | 12.48 | 12.53 | 1,333,732 | +0.06(+0.51%) |
Feb 24, 2022 | 12.20 | 12.50 | 12.19 | 12.46 | 836,394 | +0.14(+1.17%) |
Feb 23, 2022 | 12.33 | 12.36 | 12.24 | 12.32 | 503,899 | -0.02(-0.15%) |
Feb 22, 2022 | 12.45 | 12.46 | 12.27 | 12.34 | 566,411 | -0.14(-1.15%) |
Feb 18, 2022 | 12.48 | 0 | -0.07(-0.57%) | |||
Feb 17, 2022 | 12.38 | 12.61 | 12.38 | 12.55 | 1,101,013 | +0.10(+0.79%) |
Feb 16, 2022 | 12.17 | 12.46 | 12.12 | 12.45 | 1,406,192 | +0.29(+2.37%) |
Feb 15, 2022 | 12.16 | 12.27 | 12.09 | 12.17 | 1,940,138 | -0.02(-0.15%) |
Feb 14, 2022 | 12.28 | 12.29 | 12.18 | 12.18 | 901,280 | -0.15(-1.18%) |
Feb 11, 2022 | 12.47 | 12.51 | 12.27 | 12.33 | 970,670 | -0.11(-0.87%) |
Feb 10, 2022 | 12.54 | 12.58 | 12.43 | 12.44 | 1,154,703 | -0.15(-1.21%) |
Feb 09, 2022 | 12.58 | 12.63 | 12.54 | 12.59 | 503,835 | +0.04(+0.29%) |
Feb 08, 2022 | 12.56 | 12.60 | 12.51 | 12.55 | 696,911 | -0.04(-0.29%) |
Feb 07, 2022 | 12.56 | 12.63 | 12.48 | 12.59 | 578,562 | +0.04(+0.29%) |
Feb 04, 2022 | 12.61 | 12.64 | 12.48 | 12.55 | 1,074,232 | -0.08(-0.64%) |
Feb 03, 2022 | 12.62 | 12.65 | 12.63 | 667,866 | -0.03(-0.21%) | |
Feb 02, 2022 | 12.75 | 12.84 | 12.66 | 12.66 | 633,732 | -0.06(-0.49%) |
Feb 01, 2022 | 12.72 | 12.78 | 12.63 | 12.72 | 882,054 | +0.08(+0.64%) |
Jan 31, 2022 | 12.55 | 12.64 | 12.64 | 1,011,263 | +0.09(+0.71%) | |
Jan 28, 2022 | 12.70 | 12.70 | 12.47 | 12.55 | 1,230,483 | -0.10(-0.78%) |
Jan 27, 2022 | 12.73 | 12.82 | 12.65 | 12.65 | 834,490 | -0.02(-0.14%) |
Jan 26, 2022 | 12.86 | 12.94 | 12.65 | 12.67 | 862,787 | -0.12(-0.91%) |
Jan 25, 2022 | 12.77 | 12.98 | 12.74 | 12.79 | 950,567 | +0.00(+0.00%) |
Jan 24, 2022 | 12.76 | 12.81 | 12.56 | 12.79 | 990,158 | +0.03(+0.21%) |
Jan 21, 2022 | 12.70 | 12.83 | 12.66 | 12.76 | 1,976,743 | +0.09(+0.71%) |
Jan 20, 2022 | 12.86 | 12.97 | 12.62 | 12.67 | 1,466,445 | -0.13(-1.05%) |
Jan 19, 2022 | 12.81 | 12.89 | 12.65 | 12.80 | 1,707,942 | -0.01(-0.07%) |
Jan 18, 2022 | 13.00 | 13.08 | 12.69 | 12.81 | 2,786,469 | -0.33(-2.52%) |
Jan 14, 2022 | 13.15 | 0 | -0.13(-1.01%) | |||
Jan 13, 2022 | 13.33 | 13.38 | 13.28 | 13.28 | 599,645 | -0.06(-0.41%) |
Jan 12, 2022 | 13.36 | 13.41 | 13.30 | 13.34 | 446,787 | -0.01(-0.07%) |
Jan 11, 2022 | 13.45 | 13.46 | 13.32 | 13.34 | 520,475 | -0.09(-0.67%) |
Jan 10, 2022 | 13.45 | 13.46 | 13.38 | 13.43 | 579,763 | -0.04(-0.33%) |
Jan 07, 2022 | 13.41 | 13.49 | 13.39 | 13.48 | 574,452 | +0.09(+0.67%) |
Jan 06, 2022 | 13.50 | 13.53 | 13.38 | 13.39 | 1,359,485 | -0.16(-1.19%) |
Jan 05, 2022 | 13.83 | 13.85 | 13.55 | 13.55 | 714,220 | -0.27(-1.94%) |
Jan 04, 2022 | 13.86 | 13.90 | 13.79 | 13.82 | 576,344 | -0.06(-0.45%) |
Jan 03, 2022 | 13.92 | 13.95 | 13.86 | 13.88 | 508,956 | -0.05(-0.38%) |
Dec 31, 2021 | 13.92 | 13.95 | 13.90 | 13.93 | 394,149 | +0.04(+0.32%) |
Dec 30, 2021 | 13.87 | 13.90 | 13.72 | 13.89 | 422,365 | +0.05(+0.39%) |
Dec 29, 2021 | 13.79 | 13.89 | 13.79 | 13.84 | 463,664 | +0.03(+0.19%) |
Dec 28, 2021 | 13.78 | 13.83 | 13.73 | 13.81 | 334,491 | +0.04(+0.26%) |
Dec 27, 2021 | 13.84 | 13.87 | 13.77 | 13.77 | 330,190 | -0.04(-0.32%) |
Dec 23, 2021 | 13.83 | 13.88 | 13.80 | 13.82 | 358,978 | +0.01(+0.06%) |
Dec 22, 2021 | 13.74 | 13.83 | 13.73 | 13.81 | 370,095 | +0.12(+0.85%) |
Dec 21, 2021 | 13.70 | 13.76 | 13.64 | 13.69 | 431,455 | +0.02(+0.13%) |
Dec 20, 2021 | 13.76 | 13.80 | 13.64 | 13.67 | 381,705 | -0.10(-0.71%) |
Dec 17, 2021 | 13.67 | 13.77 | 13.66 | 13.77 | 366,555 | +0.12(+0.85%) |
Dec 16, 2021 | 13.59 | 13.67 | 13.57 | 13.66 | 427,932 | +0.08(+0.59%) |
Dec 15, 2021 | 13.59 | 13.68 | 13.55 | 13.58 | 358,480 | -0.02(-0.13%) |
Dec 14, 2021 | 13.60 | 13.62 | 13.56 | 13.59 | 381,489 | -0.03(-0.21%) |
Dec 13, 2021 | 13.74 | 13.78 | 13.60 | 13.62 | 467,736 | -0.10(-0.71%) |
Dec 10, 2021 | 13.71 | 13.75 | 13.69 | 13.72 | 255,725 | +0.04(+0.33%) |
Dec 09, 2021 | 13.70 | 13.76 | 13.66 | 13.68 | 334,536 | -0.03(-0.19%) |
Dec 08, 2021 | 13.62 | 13.70 | 13.59 | 13.70 | 280,178 | +0.08(+0.59%) |
Dec 07, 2021 | 13.49 | 13.67 | 13.45 | 13.62 | 436,396 | +0.17(+1.26%) |
Dec 06, 2021 | 13.49 | 13.50 | 13.44 | 13.45 | 287,271 | -0.01(-0.07%) |
Dec 03, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 406,063 | -0.04(-0.33%) |
Dec 02, 2021 | 13.58 | 13.65 | 13.45 | 13.51 | 402,912 | -0.04(-0.33%) |
Dec 01, 2021 | 13.68 | 13.72 | 13.52 | 13.55 | 538,538 | -0.05(-0.39%) |
Nov 30, 2021 | 13.61 | 13.68 | 13.58 | 13.60 | 521,899 | -0.01(-0.07%) |
Nov 29, 2021 | 13.50 | 13.63 | 13.43 | 13.61 | 526,795 | +0.09(+0.66%) |
Nov 26, 2021 | 13.44 | 13.52 | 13.42 | 13.52 | 235,510 | +0.01(+0.07%) |
Nov 24, 2021 | 13.48 | 13.52 | 13.44 | 13.52 | 220,120 | +0.04(+0.33%) |
Nov 23, 2021 | 13.47 | 13.50 | 13.43 | 13.47 | 394,905 | +0.01(+0.07%) |
Nov 22, 2021 | 13.57 | 13.60 | 13.44 | 13.46 | 475,838 | -0.08(-0.59%) |
Nov 19, 2021 | 13.50 | 13.57 | 13.47 | 13.54 | 345,968 | +0.08(+0.59%) |
Nov 18, 2021 | 13.52 | 13.48 | 13.44 | 13.46 | 502,914 | -0.06(-0.46%) |
Nov 17, 2021 | 13.52 | 13.55 | 13.49 | 13.52 | 338,330 | -0.01(-0.07%) |
Nov 16, 2021 | 13.54 | 13.60 | 13.49 | 13.53 | 509,037 | -0.01(-0.07%) |
Nov 15, 2021 | 13.68 | 13.68 | 13.53 | 13.54 | 345,538 | -0.12(-0.85%) |
Nov 12, 2021 | 13.61 | 13.67 | 13.60 | 13.66 | 291,593 | +0.07(+0.51%) |
Nov 11, 2021 | 13.60 | 13.66 | 13.57 | 13.59 | 349,315 | -0.02(-0.13%) |
Nov 10, 2021 | 13.67 | 13.61 | 609,192 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.66 | 13.73 | 13.63 | 13.65 | 640,081 | +0.02(+0.13%) |
Nov 08, 2021 | 13.73 | 13.79 | 13.61 | 13.63 | 467,869 | -0.07(-0.52%) |
Nov 05, 2021 | 13.67 | 13.77 | 13.62 | 13.70 | 312,138 | +0.11(+0.78%) |
Nov 04, 2021 | 13.58 | 13.63 | 13.58 | 13.60 | 317,764 | +0.01(+0.07%) |
Nov 03, 2021 | 13.64 | 13.65 | 13.53 | 13.59 | 391,591 | -0.03(-0.20%) |
Nov 02, 2021 | 13.52 | 13.63 | 13.52 | 13.61 | 546,564 | +0.10(+0.72%) |