Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.310 | 9.364 | 9.271 | 9.310 | 4,749,832 | -0.21(-2.24%) |
Oct 28, 2022 | 9.495 | 9.534 | 9.402 | 9.524 | 6,231,865 | +0.08(+0.82%) |
Oct 27, 2022 | 9.407 | 9.641 | 9.349 | 9.446 | 10,166,731 | +0.34(+3.74%) |
Oct 26, 2022 | 9.019 | 9.247 | 9.019 | 9.106 | 7,076,600 | +0.08(+0.86%) |
Oct 25, 2022 | 8.815 | 9.101 | 8.815 | 9.028 | 6,579,401 | +0.22(+2.54%) |
Oct 24, 2022 | 8.756 | 8.902 | 8.727 | 8.805 | 7,320,401 | +0.14(+1.57%) |
Oct 21, 2022 | 8.367 | 8.678 | 8.333 | 8.669 | 7,734,981 | +0.23(+2.76%) |
Oct 20, 2022 | 8.455 | 8.572 | 8.382 | 8.435 | 4,958,537 | +0.01(+0.12%) |
Oct 19, 2022 | 8.426 | 8.499 | 8.329 | 8.426 | 5,572,362 | -0.01(-0.12%) |
Oct 18, 2022 | 8.601 | 8.610 | 8.411 | 8.435 | 13,460,932 | +0.26(+3.21%) |
Oct 17, 2022 | 8.241 | 8.309 | 8.149 | 8.173 | 5,858,493 | +0.09(+1.08%) |
Oct 14, 2022 | 8.270 | 8.348 | 8.076 | 8.086 | 6,852,258 | +0.08(+0.97%) |
Oct 13, 2022 | 7.473 | 8.086 | 7.425 | 8.008 | 11,630,522 | +0.61(+8.28%) |
Oct 12, 2022 | 7.269 | 7.454 | 7.230 | 7.396 | 6,311,512 | +0.17(+2.28%) |
Oct 11, 2022 | 7.386 | 7.405 | 7.182 | 7.230 | 7,975,823 | -0.30(-4.00%) |
Oct 10, 2022 | 7.639 | 7.663 | 7.435 | 7.532 | 6,885,749 | +0.08(+1.04%) |
Oct 07, 2022 | 7.483 | 7.541 | 7.352 | 7.454 | 6,535,860 | -0.03(-0.39%) |
Oct 06, 2022 | 7.541 | 7.600 | 7.435 | 7.483 | 5,633,512 | -0.13(-1.66%) |
Oct 05, 2022 | 7.668 | 7.722 | 7.561 | 7.609 | 6,467,323 | -0.30(-3.81%) |
Oct 04, 2022 | 7.551 | 7.930 | 7.541 | 7.911 | 9,948,019 | +0.59(+8.10%) |
Oct 03, 2022 | 7.153 | 7.357 | 7.041 | 7.318 | 7,545,960 | +0.13(+1.76%) |
Sep 30, 2022 | 7.172 | 7.318 | 7.133 | 7.192 | 7,086,783 | -0.06(-0.80%) |
Sep 29, 2022 | 7.133 | 7.269 | 7.055 | 7.250 | 8,547,282 | -0.19(-2.61%) |
Sep 28, 2022 | 7.182 | 7.473 | 7.153 | 7.444 | 9,628,866 | -0.07(-0.91%) |
Sep 27, 2022 | 7.736 | 7.814 | 7.405 | 7.512 | 10,665,746 | -0.38(-4.80%) |
Sep 26, 2022 | 8.047 | 8.105 | 7.838 | 7.891 | 6,907,153 | -0.21(-2.64%) |
Sep 23, 2022 | 8.329 | 8.338 | 8.008 | 8.105 | 8,080,623 | -0.52(-5.98%) |
Sep 22, 2022 | 8.815 | 8.834 | 8.533 | 8.620 | 8,549,135 | +0.26(+3.14%) |
Sep 21, 2022 | 8.504 | 8.630 | 8.348 | 8.358 | 6,978,631 | -0.27(-3.15%) |
Sep 20, 2022 | 8.795 | 8.800 | 8.547 | 8.630 | 4,322,402 | -0.26(-2.95%) |
Sep 19, 2022 | 8.737 | 8.912 | 8.737 | 8.892 | 3,573,429 | +0.06(+0.66%) |
Sep 16, 2022 | 8.795 | 8.882 | 8.717 | 8.834 | 4,575,757 | -0.09(-0.98%) |
Sep 15, 2022 | 8.815 | 9.043 | 8.815 | 8.921 | 5,865,299 | +0.20(+2.34%) |
Sep 14, 2022 | 8.698 | 8.785 | 8.630 | 8.717 | 4,189,912 | -0.01(-0.11%) |
Sep 13, 2022 | 8.727 | 8.892 | 8.678 | 8.727 | 8,276,956 | -0.32(-3.54%) |
Sep 12, 2022 | 9.048 | 9.135 | 9.009 | 9.048 | 6,904,152 | +0.34(+3.91%) |
Sep 09, 2022 | 8.708 | 8.785 | 8.683 | 8.708 | 5,931,711 | +0.24(+2.87%) |
Sep 08, 2022 | 8.037 | 8.474 | 7.998 | 8.465 | 10,720,444 | +0.42(+5.19%) |
Sep 07, 2022 | 7.775 | 8.066 | 7.745 | 8.047 | 5,197,958 | +0.05(+0.61%) |
Sep 06, 2022 | 8.076 | 8.106 | 7.901 | 7.998 | 7,372,061 | -0.04(-0.48%) |
Sep 02, 2022 | 8.183 | 8.401 | 7.959 | 8.037 | 7,267,060 | +0.07(+0.85%) |
Sep 01, 2022 | 7.950 | 7.979 | 7.775 | 7.969 | 5,311,533 | -0.11(-1.32%) |
Aug 31, 2022 | 8.154 | 8.197 | 8.066 | 8.076 | 3,514,304 | -0.10(-1.19%) |
Aug 30, 2022 | 8.222 | 8.251 | 8.076 | 8.173 | 4,659,387 | +0.17(+2.06%) |
Aug 29, 2022 | 7.959 | 8.047 | 7.906 | 8.008 | 2,820,346 | +0.13(+1.60%) |
Aug 26, 2022 | 8.231 | 8.241 | 7.862 | 7.882 | 5,432,051 | -0.29(-3.57%) |
Aug 25, 2022 | 8.056 | 8.188 | 8.056 | 8.173 | 3,044,480 | +0.10(+1.20%) |
Aug 24, 2022 | 7.969 | 8.134 | 7.940 | 8.076 | 3,409,425 | -0.01(-0.12%) |
Aug 23, 2022 | 8.115 | 8.202 | 8.049 | 8.086 | 5,175,398 | -0.07(-0.83%) |
Aug 22, 2022 | 8.134 | 8.163 | 8.013 | 8.154 | 4,436,075 | -0.14(-1.64%) |
Aug 19, 2022 | 8.435 | 8.435 | 8.251 | 8.290 | 5,310,708 | -0.42(-4.80%) |
Aug 18, 2022 | 8.756 | 8.766 | 8.649 | 8.708 | 2,292,374 | -0.03(-0.33%) |
Aug 17, 2022 | 8.737 | 8.819 | 8.698 | 8.737 | 3,067,365 | -0.21(-2.39%) |
Aug 16, 2022 | 8.883 | 8.976 | 8.853 | 8.951 | 4,127,488 | +0.06(+0.66%) |
Aug 15, 2022 | 8.883 | 8.912 | 8.810 | 8.892 | 1,872,176 | -0.21(-2.35%) |
Aug 12, 2022 | 9.057 | 9.106 | 8.994 | 9.106 | 2,629,300 | +0.22(+2.52%) |
Aug 11, 2022 | 8.951 | 9.019 | 8.873 | 8.883 | 3,253,156 | +0.03(+0.33%) |
Aug 10, 2022 | 8.785 | 8.921 | 8.785 | 8.853 | 3,661,316 | +0.19(+2.24%) |
Aug 09, 2022 | 8.708 | 8.751 | 8.635 | 8.659 | 1,969,506 | -0.02(-0.22%) |
Aug 08, 2022 | 8.678 | 8.776 | 8.659 | 8.678 | 2,548,411 | +0.02(+0.22%) |
Aug 05, 2022 | 8.572 | 8.708 | 8.572 | 8.659 | 3,154,234 | +0.09(+1.02%) |
Aug 04, 2022 | 8.523 | 8.581 | 8.465 | 8.572 | 4,461,238 | +0.09(+1.03%) |
Aug 03, 2022 | 8.406 | 8.523 | 8.358 | 8.484 | 3,849,192 | +0.21(+2.59%) |
Aug 02, 2022 | 8.367 | 8.401 | 8.261 | 8.270 | 2,409,505 | -0.12(-1.39%) |
Aug 01, 2022 | 8.445 | 8.513 | 8.319 | 8.387 | 3,155,220 | -0.08(-0.92%) |
Jul 29, 2022 | 8.348 | 8.499 | 8.309 | 8.465 | 3,865,945 | +0.09(+1.04%) |
Jul 28, 2022 | 8.251 | 8.387 | 8.197 | 8.377 | 5,308,642 | +0.27(+3.36%) |
Jul 27, 2022 | 7.862 | 8.134 | 7.814 | 8.105 | 6,946,734 | +0.08(+0.97%) |
Jul 26, 2022 | 7.998 | 8.071 | 7.959 | 8.027 | 6,284,733 | -0.30(-3.62%) |
Jul 25, 2022 | 8.319 | 8.431 | 8.241 | 8.329 | 5,093,924 | +0.17(+2.02%) |
Jul 22, 2022 | 8.231 | 8.280 | 8.105 | 8.163 | 4,717,896 | -0.29(-3.45%) |
Jul 21, 2022 | 8.270 | 8.455 | 8.251 | 8.455 | 5,172,493 | +0.27(+3.33%) |
Jul 20, 2022 | 8.338 | 8.358 | 8.115 | 8.183 | 6,752,698 | -0.20(-2.43%) |
Jul 19, 2022 | 8.202 | 8.474 | 8.173 | 8.387 | 9,757,632 | +0.47(+5.89%) |
Jul 18, 2022 | 7.969 | 8.056 | 7.891 | 7.920 | 5,505,904 | +0.23(+3.03%) |
Jul 15, 2022 | 7.522 | 7.716 | 7.449 | 7.687 | 6,380,446 | +0.23(+3.13%) |
Jul 14, 2022 | 7.464 | 7.522 | 7.328 | 7.454 | 8,088,540 | -0.14(-1.79%) |
Jul 13, 2022 | 7.580 | 7.677 | 7.444 | 7.590 | 7,118,306 | -0.06(-0.76%) |
Jul 12, 2022 | 7.464 | 7.803 | 7.454 | 7.648 | 5,506,120 | -0.07(-0.88%) |
Jul 11, 2022 | 7.814 | 7.828 | 7.668 | 7.716 | 5,634,093 | -0.36(-4.45%) |
Jul 08, 2022 | 8.076 | 8.110 | 7.940 | 8.076 | 4,212,398 | +0.23(+2.97%) |
Jul 07, 2022 | 7.814 | 7.949 | 7.794 | 7.843 | 5,427,563 | +0.12(+1.51%) |
Jul 06, 2022 | 7.697 | 7.744 | 7.601 | 7.726 | 7,569,586 | -0.22(-2.81%) |
Jul 05, 2022 | 7.716 | 7.959 | 7.619 | 7.950 | 9,631,297 | -0.27(-3.31%) |
Jul 01, 2022 | 8.086 | 8.246 | 7.993 | 8.222 | 6,584,141 | -0.27(-3.20%) |
Jun 30, 2022 | 8.358 | 8.567 | 8.217 | 8.494 | 5,427,672 | -0.22(-2.56%) |
Jun 29, 2022 | 8.863 | 8.863 | 8.639 | 8.717 | 5,016,300 | -0.23(-2.61%) |
Jun 28, 2022 | 9.116 | 9.281 | 8.931 | 8.951 | 5,150,901 | -0.17(-1.92%) |
Jun 27, 2022 | 9.203 | 9.228 | 8.989 | 9.125 | 3,877,563 | -0.07(-0.74%) |
Jun 24, 2022 | 8.951 | 9.194 | 8.912 | 9.194 | 5,395,683 | +0.37(+4.18%) |
Jun 23, 2022 | 9.164 | 9.296 | 8.708 | 8.824 | 13,733,542 | -1.11(-11.15%) |
Jun 22, 2022 | 9.874 | 10.04 | 9.850 | 9.932 | 2,611,182 | +0.00(+0.00%) |
Jun 21, 2022 | 9.961 | 10.06 | 9.893 | 9.932 | 3,054,238 | +0.30(+3.13%) |
Jun 17, 2022 | 9.621 | 9.713 | 9.529 | 9.631 | 2,980,704 | +0.08(+0.81%) |
Jun 16, 2022 | 9.514 | 9.645 | 9.417 | 9.553 | 4,577,500 | -0.16(-1.60%) |
Jun 15, 2022 | 9.573 | 9.796 | 9.500 | 9.709 | 4,111,757 | +0.39(+4.17%) |
Jun 14, 2022 | 9.456 | 9.504 | 9.232 | 9.320 | 3,599,658 | -0.04(-0.42%) |
Jun 13, 2022 | 9.339 | 9.490 | 9.300 | 9.359 | 5,696,329 | -0.34(-3.51%) |
Jun 10, 2022 | 9.854 | 9.869 | 9.606 | 9.699 | 6,792,329 | -0.54(-5.31%) |
Jun 09, 2022 | 10.43 | 10.45 | 10.22 | 10.24 | 3,769,361 | -0.24(-2.32%) |
Jun 08, 2022 | 10.56 | 10.65 | 10.44 | 10.49 | 2,714,598 | -0.33(-3.05%) |
Jun 07, 2022 | 10.60 | 10.83 | 10.60 | 10.82 | 2,810,376 | -0.01(-0.09%) |
Jun 06, 2022 | 10.86 | 10.94 | 10.77 | 10.83 | 2,150,251 | +0.20(+1.92%) |
Jun 03, 2022 | 10.64 | 10.68 | 10.56 | 10.62 | 1,715,041 | -0.12(-1.09%) |
Jun 02, 2022 | 10.68 | 10.75 | 10.59 | 10.74 | 2,394,928 | +0.08(+0.73%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.57 | 10.66 | 4,188,946 | -0.20(-1.88%) |
May 31, 2022 | 10.85 | 10.92 | 10.81 | 10.87 | 2,711,072 | -0.07(-0.62%) |
May 27, 2022 | 10.87 | 10.93 | 10.78 | 10.93 | 2,541,563 | +0.06(+0.54%) |
May 26, 2022 | 10.74 | 10.94 | 10.72 | 10.87 | 4,715,455 | +0.17(+1.54%) |
May 25, 2022 | 10.46 | 10.82 | 10.46 | 10.71 | 4,688,009 | +0.13(+1.19%) |
May 24, 2022 | 10.60 | 10.69 | 10.46 | 10.58 | 10,117,311 | +0.23(+2.25%) |
May 23, 2022 | 10.22 | 10.45 | 10.13 | 10.35 | 6,632,808 | +0.72(+7.47%) |
May 20, 2022 | 9.660 | 9.689 | 9.412 | 9.631 | 4,039,985 | +0.01(+0.10%) |
May 19, 2022 | 9.393 | 9.688 | 9.393 | 9.621 | 5,946,272 | +0.26(+2.75%) |
May 18, 2022 | 9.573 | 9.612 | 9.321 | 9.364 | 3,972,471 | -0.28(-2.87%) |
May 17, 2022 | 9.564 | 9.669 | 9.535 | 9.640 | 3,522,223 | +0.42(+4.55%) |
May 16, 2022 | 9.212 | 9.275 | 9.097 | 9.221 | 3,155,103 | -0.03(-0.31%) |
May 13, 2022 | 9.164 | 9.354 | 9.164 | 9.250 | 4,898,088 | +0.26(+2.86%) |
May 12, 2022 | 8.830 | 9.097 | 8.730 | 8.992 | 5,877,038 | -0.07(-0.74%) |
May 11, 2022 | 9.259 | 9.464 | 9.050 | 9.059 | 5,168,397 | -0.21(-2.26%) |
May 10, 2022 | 9.326 | 9.354 | 9.054 | 9.269 | 6,933,853 | +0.22(+2.42%) |
May 09, 2022 | 9.192 | 9.221 | 8.983 | 9.050 | 6,738,985 | -0.32(-3.46%) |
May 06, 2022 | 9.412 | 9.478 | 9.264 | 9.373 | 6,346,316 | -0.05(-0.51%) |
May 05, 2022 | 9.764 | 9.774 | 9.346 | 9.421 | 8,627,589 | -0.71(-7.05%) |
May 04, 2022 | 9.831 | 10.19 | 9.812 | 10.14 | 6,765,928 | +0.20(+2.01%) |
May 03, 2022 | 9.850 | 9.978 | 9.812 | 9.935 | 5,727,682 | +0.33(+3.47%) |
May 02, 2022 | 9.554 | 9.631 | 9.402 | 9.602 | 6,402,010 | +0.19(+2.02%) |
Apr 29, 2022 | 9.612 | 9.716 | 9.383 | 9.412 | 7,791,441 | -0.34(-3.52%) |
Apr 28, 2022 | 9.726 | 9.802 | 9.507 | 9.754 | 8,405,474 | +0.10(+1.09%) |
Apr 27, 2022 | 9.631 | 9.754 | 9.493 | 9.650 | 12,033,184 | -0.71(-6.89%) |
Apr 26, 2022 | 10.50 | 10.62 | 10.25 | 10.36 | 10,920,323 | -0.52(-4.81%) |
Apr 25, 2022 | 10.88 | 10.94 | 10.55 | 10.89 | 7,215,241 | -0.33(-2.97%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.14 | 11.22 | 8,928,420 | -0.37(-3.20%) |
Apr 21, 2022 | 11.90 | 11.94 | 11.53 | 11.59 | 9,106,714 | +0.08(+0.66%) |
Apr 20, 2022 | 11.61 | 11.65 | 11.46 | 11.52 | 6,074,756 | +0.15(+1.34%) |
Apr 19, 2022 | 11.23 | 11.40 | 11.22 | 11.36 | 4,272,126 | +0.10(+0.93%) |
Apr 18, 2022 | 11.15 | 11.36 | 11.14 | 11.26 | 2,596,059 | +0.07(+0.60%) |
Apr 14, 2022 | 11.32 | 11.35 | 11.14 | 11.19 | 5,370,465 | -0.16(-1.43%) |
Apr 13, 2022 | 11.03 | 11.36 | 11.00 | 11.35 | 4,969,203 | +0.22(+1.97%) |
Apr 12, 2022 | 11.30 | 11.39 | 11.05 | 11.14 | 11,911,938 | -0.29(-2.50%) |
Apr 11, 2022 | 12.34 | 12.50 | 11.37 | 11.42 | 21,898,342 | -0.78(-6.40%) |
Apr 08, 2022 | 12.09 | 12.30 | 12.09 | 12.20 | 3,540,746 | +0.17(+1.42%) |
Apr 07, 2022 | 12.11 | 12.18 | 11.81 | 12.03 | 5,621,434 | +0.18(+1.53%) |
Apr 06, 2022 | 11.81 | 11.93 | 11.68 | 11.85 | 4,873,581 | -0.33(-2.74%) |
Apr 05, 2022 | 12.36 | 12.38 | 12.15 | 12.18 | 3,595,100 | -0.24(-1.92%) |
Apr 04, 2022 | 12.37 | 12.51 | 12.29 | 12.42 | 3,958,585 | -0.06(-0.46%) |
Apr 01, 2022 | 12.55 | 12.57 | 12.28 | 12.48 | 7,098,095 | +0.43(+3.56%) |
Mar 31, 2022 | 12.34 | 12.38 | 12.04 | 12.05 | 4,712,689 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,239 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.73 | 12.52 | 12.60 | 5,240,739 | +0.30(+2.48%) |
Mar 28, 2022 | 12.36 | 12.38 | 12.07 | 12.30 | 5,941,911 | +0.02(+0.16%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,664,995 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.15 | 4,783,030 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,372,440 | -0.29(-2.31%) |
Mar 22, 2022 | 12.14 | 12.36 | 12.14 | 12.36 | 5,575,290 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.84 | 11.57 | 11.67 | 4,362,778 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,384,978 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,061 | +0.06(+0.49%) |
Mar 16, 2022 | 11.35 | 11.71 | 11.29 | 11.63 | 11,812,700 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,679,404 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,745,145 | +0.84(+8.59%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.754 | 9.764 | 9,512,272 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,419,819 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.54 | 10.09 | 10.35 | 15,140,964 | +0.61(+6.26%) |
Mar 08, 2022 | 9.878 | 10.13 | 9.407 | 9.745 | 18,381,022 | +0.67(+7.35%) |
Mar 07, 2022 | 9.469 | 9.602 | 9.011 | 9.078 | 12,799,686 | -0.43(-4.51%) |
Mar 04, 2022 | 9.783 | 9.807 | 9.383 | 9.507 | 15,179,082 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,746,881 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,350,141 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.74 | 10.82 | 13,854,603 | -1.02(-8.61%) |
Feb 28, 2022 | 11.74 | 12.13 | 11.74 | 11.84 | 11,094,087 | -0.96(-7.51%) |
Feb 25, 2022 | 12.79 | 12.83 | 12.66 | 12.80 | 9,606,510 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.36 | 11.69 | 12.16 | 24,061,168 | -1.51(-11.07%) |
Feb 23, 2022 | 13.94 | 14.06 | 13.61 | 13.68 | 6,592,981 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.44 | 13.96 | 14.16 | 8,915,667 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,515,955 | -0.30(-2.03%) |
Feb 16, 2022 | 14.94 | 15.13 | 14.93 | 15.02 | 3,515,817 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,168 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,808,900 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.96 | 10,066,416 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,262,454 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,045,747 | -0.03(-0.18%) |
Feb 08, 2022 | 15.54 | 15.69 | 15.27 | 15.64 | 10,195,213 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,415,784 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.14 | 14.62 | 15.00 | 8,603,730 | +0.60(+4.17%) |
Feb 03, 2022 | 14.33 | 14.40 | 9,842,143 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.73 | 4,584,893 | +0.02(+0.14%) |
Feb 01, 2022 | 13.37 | 13.72 | 13.34 | 13.71 | 5,118,558 | +0.48(+3.60%) |
Jan 31, 2022 | 13.07 | 13.23 | 4,254,874 | +0.38(+2.96%) | ||
Jan 28, 2022 | 12.67 | 12.85 | 12.55 | 12.85 | 4,517,238 | +0.30(+2.35%) |
Jan 27, 2022 | 12.74 | 12.78 | 12.38 | 12.56 | 6,063,438 | +0.23(+1.85%) |
Jan 26, 2022 | 12.33 | 12.68 | 12.18 | 12.33 | 6,519,876 | +0.33(+2.78%) |
Jan 25, 2022 | 11.77 | 12.06 | 11.60 | 11.99 | 4,814,815 | +0.15(+1.29%) |
Jan 24, 2022 | 11.71 | 11.85 | 11.38 | 11.84 | 6,960,367 | -0.36(-2.97%) |
Jan 21, 2022 | 12.36 | 12.41 | 12.20 | 12.20 | 6,128,553 | -0.24(-1.91%) |
Jan 20, 2022 | 12.59 | 12.70 | 12.42 | 12.44 | 4,694,649 | -0.17(-1.36%) |
Jan 19, 2022 | 12.90 | 12.94 | 12.60 | 12.61 | 3,612,403 | -0.25(-1.93%) |
Jan 18, 2022 | 12.97 | 12.98 | 12.76 | 12.86 | 2,547,362 | -0.28(-2.10%) |
Jan 14, 2022 | 13.14 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 13.23 | 13.41 | 13.18 | 13.19 | 3,603,678 | -0.15(-1.14%) |
Jan 12, 2022 | 13.35 | 13.40 | 13.26 | 13.35 | 3,163,570 | -0.11(-0.85%) |
Jan 11, 2022 | 13.25 | 13.47 | 13.20 | 13.46 | 3,704,693 | +0.24(+1.80%) |
Jan 10, 2022 | 13.42 | 13.45 | 13.01 | 13.22 | 7,958,035 | -0.20(-1.49%) |
Jan 07, 2022 | 13.32 | 13.45 | 13.28 | 13.42 | 3,801,111 | +0.24(+1.81%) |
Jan 06, 2022 | 13.13 | 13.24 | 12.97 | 13.18 | 6,300,191 | +0.64(+5.09%) |
Jan 05, 2022 | 12.81 | 12.87 | 12.54 | 12.55 | 4,189,106 | -0.05(-0.38%) |
Jan 04, 2022 | 12.55 | 12.65 | 12.53 | 12.59 | 3,431,875 | +0.38(+3.12%) |
Jan 03, 2022 | 12.12 | 12.25 | 12.11 | 12.21 | 3,230,885 | +0.30(+2.56%) |
Dec 31, 2021 | 11.90 | 11.95 | 11.84 | 11.91 | 1,212,614 | -0.02(-0.16%) |
Dec 30, 2021 | 11.93 | 12.06 | 11.91 | 11.93 | 1,369,276 | -0.07(-0.56%) |
Dec 29, 2021 | 12.02 | 12.05 | 11.97 | 11.99 | 1,850,675 | -0.10(-0.87%) |
Dec 28, 2021 | 12.11 | 12.19 | 12.07 | 12.10 | 1,660,521 | -0.08(-0.63%) |
Dec 27, 2021 | 12.07 | 12.18 | 12.00 | 12.17 | 1,457,245 | +0.15(+1.27%) |
Dec 23, 2021 | 12.02 | 12.10 | 12.02 | 12.02 | 1,880,503 | +0.16(+1.37%) |
Dec 22, 2021 | 11.75 | 11.88 | 11.70 | 11.86 | 2,399,620 | +0.05(+0.40%) |
Dec 21, 2021 | 11.75 | 11.86 | 11.74 | 11.81 | 3,267,350 | +0.23(+1.97%) |
Dec 20, 2021 | 11.58 | 11.65 | 11.41 | 11.58 | 4,171,460 | -0.09(-0.73%) |
Dec 17, 2021 | 11.77 | 11.78 | 11.63 | 11.67 | 2,870,094 | -0.19(-1.61%) |
Dec 16, 2021 | 11.96 | 12.00 | 11.80 | 11.86 | 2,947,205 | +0.21(+1.80%) |
Dec 15, 2021 | 11.73 | 11.75 | 11.58 | 11.65 | 2,908,804 | -0.08(-0.65%) |
Dec 14, 2021 | 11.71 | 11.90 | 11.70 | 11.73 | 2,962,367 | +0.10(+0.90%) |
Dec 13, 2021 | 11.75 | 11.77 | 11.59 | 11.62 | 2,395,861 | -0.20(-1.69%) |
Dec 10, 2021 | 11.82 | 11.84 | 11.73 | 11.82 | 1,836,730 | -0.02(-0.16%) |
Dec 09, 2021 | 11.93 | 11.96 | 11.83 | 11.84 | 3,345,483 | -0.45(-3.64%) |
Dec 08, 2021 | 12.24 | 12.34 | 12.09 | 12.29 | 4,381,263 | +0.10(+0.86%) |
Dec 07, 2021 | 12.12 | 12.28 | 12.11 | 12.18 | 3,859,017 | +0.26(+2.16%) |
Dec 06, 2021 | 11.85 | 12.07 | 11.79 | 11.93 | 5,070,242 | +0.41(+3.56%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.45 | 11.52 | 3,493,106 | -0.30(-2.58%) |
Dec 02, 2021 | 11.69 | 11.89 | 11.64 | 11.82 | 3,824,404 | +0.37(+3.24%) |
Dec 01, 2021 | 11.77 | 11.84 | 11.45 | 11.45 | 3,925,685 | +0.00(+0.00%) |
Nov 30, 2021 | 11.55 | 11.61 | 11.34 | 11.45 | 5,017,726 | -0.15(-1.31%) |
Nov 29, 2021 | 11.66 | 11.72 | 11.43 | 11.60 | 4,734,613 | -0.06(-0.49%) |
Nov 26, 2021 | 11.71 | 11.73 | 11.52 | 11.66 | 5,054,646 | -0.56(-4.60%) |
Nov 24, 2021 | 12.12 | 12.23 | 12.10 | 12.22 | 6,407,882 | +0.25(+2.07%) |
Nov 23, 2021 | 11.93 | 12.01 | 11.89 | 11.97 | 4,282,244 | +0.41(+3.54%) |
Nov 22, 2021 | 11.59 | 11.69 | 11.55 | 11.56 | 3,020,984 | -0.03(-0.25%) |
Nov 19, 2021 | 11.73 | 11.73 | 11.55 | 11.59 | 6,263,792 | -0.68(-5.51%) |
Nov 18, 2021 | 12.31 | 12.32 | 12.26 | 12.27 | 2,684,325 | -0.08(-0.62%) |
Nov 17, 2021 | 12.31 | 12.38 | 12.26 | 12.35 | 2,723,283 | +0.24(+1.97%) |
Nov 16, 2021 | 12.19 | 12.22 | 12.08 | 12.11 | 1,279,703 | -0.01(-0.08%) |
Nov 15, 2021 | 12.20 | 12.24 | 12.09 | 12.12 | 2,103,670 | -0.04(-0.31%) |
Nov 12, 2021 | 12.06 | 12.19 | 12.02 | 12.15 | 2,510,472 | -0.10(-0.85%) |
Nov 11, 2021 | 12.15 | 12.28 | 12.14 | 12.26 | 2,209,724 | +0.20(+1.66%) |
Nov 10, 2021 | 12.18 | 12.06 | 2,362,017 | -0.10(-0.78%) | ||
Nov 09, 2021 | 12.22 | 12.27 | 12.08 | 12.15 | 3,391,501 | -0.13(-1.09%) |
Nov 08, 2021 | 12.32 | 12.46 | 12.26 | 12.29 | 2,710,670 | +0.04(+0.31%) |
Nov 05, 2021 | 12.32 | 12.38 | 12.19 | 12.25 | 3,080,066 | +0.10(+0.86%) |
Nov 04, 2021 | 12.50 | 12.50 | 12.09 | 12.15 | 4,853,890 | -0.59(-4.64%) |
Nov 03, 2021 | 12.52 | 12.77 | 12.50 | 12.74 | 3,048,595 | +0.23(+1.83%) |
Nov 02, 2021 | 12.39 | 12.54 | 12.34 | 12.51 | 2,674,806 | -0.08(-0.61%) |