Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.39 | 13.48 | 13.20 | 13.32 | 56,158 | +0.02(+0.14%) |
Oct 28, 2022 | 13.41 | 13.42 | 13.08 | 13.30 | 33,120 | -0.17(-1.24%) |
Oct 27, 2022 | 14.04 | 14.04 | 13.40 | 13.47 | 40,140 | -0.47(-3.34%) |
Oct 26, 2022 | 13.84 | 14.18 | 13.80 | 13.93 | 43,901 | -0.05(-0.33%) |
Oct 25, 2022 | 13.98 | 14.09 | 13.79 | 13.98 | 39,651 | -0.04(-0.27%) |
Oct 24, 2022 | 13.92 | 14.15 | 13.66 | 14.02 | 97,503 | -0.02(-0.13%) |
Oct 21, 2022 | 13.84 | 14.27 | 13.72 | 14.04 | 107,257 | -0.12(-0.82%) |
Oct 20, 2022 | 14.43 | 14.43 | 13.77 | 14.15 | 125,668 | +0.18(+1.30%) |
Oct 19, 2022 | 13.70 | 14.27 | 13.25 | 13.97 | 112,757 | +0.36(+2.67%) |
Oct 18, 2022 | 13.66 | 13.95 | 13.59 | 13.61 | 61,569 | +0.05(+0.34%) |
Oct 17, 2022 | 13.23 | 13.68 | 12.98 | 13.56 | 105,930 | +0.38(+2.90%) |
Oct 14, 2022 | 13.17 | 13.34 | 12.94 | 13.18 | 13,313 | -0.03(-0.21%) |
Oct 13, 2022 | 12.53 | 13.35 | 12.38 | 13.21 | 158,812 | +0.58(+4.57%) |
Oct 12, 2022 | 12.08 | 12.63 | 12.08 | 12.63 | 33,957 | +0.50(+4.14%) |
Oct 11, 2022 | 12.11 | 12.47 | 12.09 | 12.13 | 42,944 | -0.09(-0.76%) |
Oct 10, 2022 | 12.69 | 12.77 | 12.21 | 12.22 | 68,734 | -0.39(-3.10%) |
Oct 07, 2022 | 12.73 | 12.85 | 12.58 | 12.61 | 27,515 | -0.10(-0.81%) |
Oct 06, 2022 | 12.64 | 12.95 | 12.63 | 12.72 | 51,961 | -0.07(-0.51%) |
Oct 05, 2022 | 12.84 | 12.84 | 12.56 | 12.78 | 24,349 | -0.12(-0.94%) |
Oct 04, 2022 | 12.99 | 13.30 | 12.90 | 12.90 | 28,813 | +0.05(+0.36%) |
Oct 03, 2022 | 12.60 | 12.93 | 12.59 | 12.86 | 29,385 | +0.39(+3.14%) |
Sep 30, 2022 | 12.51 | 13.09 | 12.45 | 12.46 | 51,017 | -0.09(-0.74%) |
Sep 29, 2022 | 12.86 | 12.86 | 12.40 | 12.56 | 22,220 | -0.37(-2.88%) |
Sep 28, 2022 | 12.77 | 12.97 | 12.66 | 12.93 | 40,757 | +0.13(+1.02%) |
Sep 27, 2022 | 12.65 | 12.96 | 12.50 | 12.80 | 56,996 | +0.23(+1.85%) |
Sep 26, 2022 | 12.87 | 13.13 | 12.44 | 12.57 | 138,428 | -0.62(-4.73%) |
Sep 23, 2022 | 13.38 | 13.38 | 12.73 | 13.19 | 135,193 | -0.40(-2.95%) |
Sep 22, 2022 | 13.94 | 13.94 | 13.25 | 13.59 | 110,329 | -0.28(-2.01%) |
Sep 21, 2022 | 13.68 | 13.93 | 13.55 | 13.87 | 85,700 | -0.08(-0.60%) |
Sep 20, 2022 | 13.98 | 14.15 | 13.75 | 13.95 | 57,803 | -0.07(-0.53%) |
Sep 19, 2022 | 13.83 | 14.24 | 13.57 | 14.03 | 126,401 | -0.02(-0.13%) |
Sep 16, 2022 | 14.68 | 14.71 | 13.99 | 14.05 | 86,645 | -0.75(-5.09%) |
Sep 15, 2022 | 14.76 | 14.87 | 14.52 | 14.80 | 80,711 | -0.01(-0.06%) |
Sep 14, 2022 | 14.41 | 14.95 | 14.40 | 14.81 | 166,499 | +0.36(+2.51%) |
Sep 13, 2022 | 14.47 | 14.74 | 14.31 | 14.45 | 96,289 | -0.15(-1.02%) |
Sep 12, 2022 | 14.56 | 14.79 | 14.43 | 14.60 | 44,842 | +0.17(+1.16%) |
Sep 09, 2022 | 14.18 | 14.52 | 14.05 | 14.43 | 72,352 | +0.30(+2.11%) |
Sep 08, 2022 | 14.13 | 14.20 | 14.03 | 14.13 | 18,007 | -0.02(-0.13%) |
Sep 07, 2022 | 14.22 | 14.30 | 13.90 | 14.15 | 71,132 | -0.19(-1.30%) |
Sep 06, 2022 | 14.20 | 14.61 | 14.01 | 14.34 | 86,338 | -0.13(-0.90%) |
Sep 02, 2022 | 14.57 | 14.57 | 14.01 | 14.47 | 61,006 | +0.22(+1.57%) |
Sep 01, 2022 | 14.14 | 14.50 | 13.87 | 14.24 | 90,510 | +0.10(+0.72%) |
Aug 31, 2022 | 14.14 | 14.50 | 14.14 | 14.14 | 89,749 | +0.07(+0.46%) |
Aug 30, 2022 | 14.79 | 14.79 | 13.84 | 14.07 | 94,840 | -0.61(-4.12%) |
Aug 29, 2022 | 14.12 | 14.76 | 13.99 | 14.68 | 166,407 | +0.56(+3.96%) |
Aug 26, 2022 | 13.66 | 14.12 | 13.58 | 14.12 | 89,353 | +0.15(+1.07%) |
Aug 25, 2022 | 13.73 | 14.01 | 13.54 | 13.97 | 63,646 | +0.25(+1.83%) |
Aug 24, 2022 | 14.05 | 14.15 | 13.66 | 13.72 | 37,816 | -0.17(-1.21%) |
Aug 23, 2022 | 13.59 | 14.01 | 13.33 | 13.89 | 147,727 | +0.30(+2.19%) |
Aug 22, 2022 | 13.70 | 13.71 | 13.50 | 13.59 | 50,827 | -0.29(-2.08%) |
Aug 19, 2022 | 13.55 | 14.07 | 13.39 | 13.88 | 87,787 | +0.26(+1.91%) |
Aug 18, 2022 | 13.81 | 13.90 | 13.54 | 13.62 | 43,785 | -0.20(-1.42%) |
Aug 17, 2022 | 13.66 | 13.91 | 13.38 | 13.81 | 159,405 | +0.12(+0.88%) |
Aug 16, 2022 | 13.29 | 13.77 | 13.29 | 13.69 | 41,867 | +0.33(+2.44%) |
Aug 15, 2022 | 13.26 | 13.67 | 12.98 | 13.37 | 53,461 | +0.01(+0.07%) |
Aug 12, 2022 | 13.72 | 13.75 | 13.32 | 13.36 | 75,316 | -0.28(-2.05%) |
Aug 11, 2022 | 13.66 | 13.90 | 13.41 | 13.64 | 203,472 | +0.04(+0.27%) |
Aug 10, 2022 | 13.15 | 13.69 | 13.08 | 13.60 | 95,101 | +0.51(+3.91%) |
Aug 09, 2022 | 13.00 | 13.17 | 12.81 | 13.09 | 65,461 | -0.02(-0.14%) |
Aug 08, 2022 | 12.71 | 13.22 | 12.50 | 13.11 | 98,349 | +0.21(+1.66%) |
Aug 05, 2022 | 12.89 | 13.23 | 12.63 | 12.89 | 127,319 | -0.02(-0.14%) |
Aug 04, 2022 | 13.62 | 13.69 | 12.86 | 12.91 | 357,418 | -0.62(-4.56%) |
Aug 03, 2022 | 13.80 | 13.98 | 13.49 | 13.53 | 118,031 | -0.39(-2.78%) |
Aug 02, 2022 | 13.68 | 14.27 | 13.34 | 13.91 | 197,697 | +0.21(+1.55%) |
Aug 01, 2022 | 13.63 | 14.02 | 13.39 | 13.70 | 120,621 | -0.09(-0.67%) |
Jul 29, 2022 | 13.87 | 14.50 | 13.49 | 13.80 | 330,907 | -0.66(-4.59%) |
Jul 28, 2022 | 13.68 | 14.46 | 13.68 | 14.46 | 111,015 | +0.78(+5.72%) |
Jul 27, 2022 | 13.99 | 14.09 | 13.37 | 13.68 | 91,146 | -0.32(-2.30%) |
Jul 26, 2022 | 14.27 | 14.27 | 13.77 | 14.00 | 78,960 | +0.00(+0.00%) |
Jul 25, 2022 | 13.53 | 14.07 | 13.29 | 14.00 | 102,202 | +0.76(+5.70%) |
Jul 22, 2022 | 12.96 | 13.26 | 12.73 | 13.24 | 97,192 | +0.20(+1.55%) |
Jul 21, 2022 | 13.16 | 13.16 | 12.47 | 13.04 | 71,158 | +0.07(+0.57%) |
Jul 20, 2022 | 12.54 | 12.97 | 12.45 | 12.97 | 84,492 | +0.35(+2.77%) |
Jul 19, 2022 | 12.70 | 12.89 | 12.54 | 12.62 | 66,185 | -0.05(-0.36%) |
Jul 18, 2022 | 12.53 | 12.90 | 12.52 | 12.66 | 56,543 | +0.21(+1.70%) |
Jul 15, 2022 | 12.04 | 12.45 | 11.98 | 12.45 | 48,037 | +0.52(+4.32%) |
Jul 14, 2022 | 12.15 | 12.15 | 11.79 | 11.93 | 60,979 | -0.37(-2.99%) |
Jul 13, 2022 | 12.03 | 12.37 | 11.79 | 12.30 | 81,622 | +0.14(+1.14%) |
Jul 12, 2022 | 12.13 | 12.34 | 11.89 | 12.17 | 204,756 | -0.11(-0.90%) |
Jul 11, 2022 | 12.25 | 12.66 | 11.95 | 12.28 | 123,685 | -0.20(-1.62%) |
Jul 08, 2022 | 12.77 | 12.77 | 12.38 | 12.48 | 56,312 | -0.21(-1.67%) |
Jul 07, 2022 | 12.60 | 12.96 | 12.44 | 12.69 | 146,054 | +0.37(+2.99%) |
Jul 06, 2022 | 12.98 | 12.98 | 12.01 | 12.32 | 711,868 | -0.66(-5.11%) |
Jul 05, 2022 | 13.47 | 13.59 | 12.78 | 12.98 | 286,163 | -0.73(-5.31%) |
Jul 01, 2022 | 13.93 | 13.96 | 13.38 | 13.71 | 116,598 | -0.24(-1.72%) |
Jun 30, 2022 | 13.94 | 14.06 | 13.74 | 13.95 | 52,146 | -0.22(-1.56%) |
Jun 29, 2022 | 13.96 | 14.21 | 13.68 | 14.17 | 124,613 | +0.11(+0.79%) |
Jun 28, 2022 | 14.60 | 14.67 | 13.96 | 14.06 | 51,086 | -0.32(-2.24%) |
Jun 27, 2022 | 14.19 | 14.89 | 14.19 | 14.38 | 93,832 | +0.19(+1.36%) |
Jun 24, 2022 | 14.03 | 14.26 | 13.84 | 14.19 | 208,843 | +0.16(+1.12%) |
Jun 23, 2022 | 13.38 | 14.06 | 13.35 | 14.03 | 310,286 | +0.59(+4.38%) |
Jun 22, 2022 | 13.81 | 14.03 | 13.41 | 13.45 | 116,981 | -0.64(-4.51%) |
Jun 21, 2022 | 14.20 | 14.49 | 13.92 | 14.08 | 79,512 | -0.03(-0.20%) |
Jun 17, 2022 | 13.95 | 14.19 | 13.40 | 14.11 | 177,447 | +0.19(+1.39%) |
Jun 16, 2022 | 14.14 | 14.16 | 13.71 | 13.91 | 120,700 | -0.37(-2.58%) |
Jun 15, 2022 | 14.08 | 14.37 | 13.86 | 14.28 | 63,397 | +0.06(+0.45%) |
Jun 14, 2022 | 14.01 | 14.42 | 13.93 | 14.22 | 87,501 | +0.18(+1.25%) |
Jun 13, 2022 | 14.65 | 14.65 | 13.76 | 14.04 | 151,151 | -0.99(-6.56%) |
Jun 10, 2022 | 15.06 | 15.26 | 14.80 | 15.03 | 95,573 | -0.27(-1.75%) |
Jun 09, 2022 | 16.11 | 16.11 | 15.19 | 15.30 | 231,101 | -0.37(-2.35%) |
Jun 08, 2022 | 16.14 | 16.29 | 15.44 | 15.66 | 359,097 | -0.21(-1.33%) |
Jun 07, 2022 | 15.36 | 15.89 | 15.11 | 15.88 | 109,533 | +0.64(+4.23%) |
Jun 06, 2022 | 15.11 | 15.32 | 14.88 | 15.23 | 91,138 | +0.44(+2.99%) |
Jun 03, 2022 | 14.73 | 14.80 | 14.39 | 14.79 | 75,403 | -0.01(-0.06%) |
Jun 02, 2022 | 14.68 | 14.95 | 14.50 | 14.80 | 80,851 | +0.14(+0.94%) |
Jun 01, 2022 | 14.11 | 14.69 | 13.86 | 14.66 | 124,835 | +0.79(+5.71%) |
May 31, 2022 | 14.72 | 14.73 | 13.87 | 13.87 | 172,801 | -0.50(-3.46%) |
May 27, 2022 | 14.46 | 14.61 | 14.07 | 14.37 | 81,314 | +0.10(+0.71%) |
May 26, 2022 | 14.33 | 14.57 | 14.15 | 14.26 | 92,139 | -0.17(-1.15%) |
May 25, 2022 | 14.29 | 14.48 | 14.10 | 14.43 | 98,494 | +0.14(+0.97%) |
May 24, 2022 | 14.49 | 14.49 | 13.86 | 14.29 | 44,498 | -0.18(-1.21%) |
May 23, 2022 | 14.04 | 14.50 | 13.95 | 14.47 | 77,983 | +0.55(+3.97%) |
May 20, 2022 | 14.18 | 14.18 | 13.46 | 13.91 | 52,589 | -0.01(-0.07%) |
May 19, 2022 | 13.81 | 14.31 | 13.72 | 13.92 | 46,864 | -0.01(-0.07%) |
May 18, 2022 | 14.55 | 14.61 | 13.85 | 13.93 | 66,573 | -0.61(-4.18%) |
May 17, 2022 | 14.78 | 14.81 | 14.39 | 14.54 | 56,429 | -0.20(-1.37%) |
May 16, 2022 | 14.45 | 14.87 | 14.45 | 14.74 | 55,730 | +0.25(+1.72%) |
May 13, 2022 | 13.62 | 14.73 | 13.62 | 14.49 | 109,968 | +0.97(+7.15%) |
May 12, 2022 | 14.03 | 14.03 | 13.13 | 13.53 | 125,851 | -0.47(-3.36%) |
May 11, 2022 | 14.07 | 14.49 | 13.90 | 14.00 | 53,066 | -0.10(-0.72%) |
May 10, 2022 | 14.31 | 14.64 | 13.96 | 14.10 | 49,987 | -0.05(-0.33%) |
May 09, 2022 | 14.22 | 14.30 | 13.46 | 14.14 | 221,338 | -0.31(-2.17%) |
May 06, 2022 | 14.83 | 14.87 | 14.33 | 14.46 | 67,525 | -0.21(-1.44%) |
May 05, 2022 | 14.50 | 14.77 | 14.14 | 14.67 | 64,779 | -0.01(-0.06%) |
May 04, 2022 | 13.92 | 14.75 | 13.90 | 14.68 | 109,466 | +0.73(+5.23%) |
May 03, 2022 | 13.37 | 14.05 | 13.37 | 13.95 | 91,865 | +0.58(+4.37%) |
May 02, 2022 | 13.36 | 13.58 | 13.05 | 13.37 | 41,638 | -0.05(-0.41%) |
Apr 29, 2022 | 13.87 | 14.01 | 13.39 | 13.42 | 52,125 | -0.40(-2.90%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.77 | 13.82 | 63,636 | -0.16(-1.17%) |
Apr 27, 2022 | 13.67 | 14.13 | 13.67 | 13.99 | 47,341 | +0.55(+4.07%) |
Apr 26, 2022 | 13.80 | 13.84 | 13.34 | 13.44 | 81,842 | -0.27(-2.00%) |
Apr 25, 2022 | 14.09 | 14.23 | 13.31 | 13.71 | 212,407 | -0.62(-4.33%) |
Apr 22, 2022 | 14.43 | 14.75 | 14.08 | 14.33 | 106,117 | -0.31(-2.12%) |
Apr 21, 2022 | 15.94 | 15.94 | 14.22 | 14.64 | 231,657 | -0.82(-5.31%) |
Apr 20, 2022 | 15.69 | 15.78 | 15.15 | 15.46 | 68,332 | -0.32(-2.02%) |
Apr 19, 2022 | 15.46 | 15.93 | 15.45 | 15.78 | 54,083 | +0.45(+2.91%) |
Apr 18, 2022 | 15.10 | 15.49 | 14.90 | 15.34 | 74,761 | +0.17(+1.14%) |
Apr 14, 2022 | 15.05 | 15.51 | 14.89 | 15.16 | 131,379 | -0.19(-1.25%) |
Apr 13, 2022 | 15.07 | 15.41 | 15.07 | 15.35 | 26,984 | +0.37(+2.50%) |
Apr 12, 2022 | 15.19 | 15.32 | 14.83 | 14.98 | 112,940 | -0.16(-1.02%) |
Apr 11, 2022 | 15.73 | 15.73 | 15.07 | 15.14 | 90,849 | -0.53(-3.38%) |
Apr 08, 2022 | 15.78 | 15.85 | 15.55 | 15.66 | 79,422 | -0.11(-0.69%) |
Apr 07, 2022 | 15.99 | 16.07 | 15.37 | 15.77 | 71,315 | -0.05(-0.29%) |
Apr 06, 2022 | 15.97 | 16.51 | 15.51 | 15.82 | 173,691 | -0.44(-2.69%) |
Apr 05, 2022 | 16.57 | 17.06 | 16.01 | 16.26 | 135,177 | -0.43(-2.57%) |
Apr 04, 2022 | 17.15 | 17.15 | 16.49 | 16.69 | 130,934 | -0.43(-2.51%) |
Apr 01, 2022 | 16.78 | 17.27 | 16.72 | 17.11 | 117,142 | +0.48(+2.91%) |
Mar 31, 2022 | 16.00 | 16.94 | 15.97 | 16.63 | 129,229 | +0.01(+0.06%) |
Mar 30, 2022 | 16.63 | 17.04 | 16.43 | 16.62 | 110,629 | +0.21(+1.28%) |
Mar 29, 2022 | 17.07 | 17.47 | 16.04 | 16.41 | 215,240 | -0.63(-3.69%) |
Mar 28, 2022 | 17.06 | 17.93 | 16.61 | 17.04 | 450,639 | +0.17(+1.03%) |
Mar 25, 2022 | 14.70 | 17.03 | 14.70 | 16.87 | 424,033 | +2.17(+14.77%) |
Mar 24, 2022 | 14.87 | 14.94 | 14.47 | 14.70 | 115,692 | -0.22(-1.47%) |
Mar 23, 2022 | 15.06 | 15.18 | 14.67 | 14.92 | 151,482 | +0.38(+2.64%) |
Mar 22, 2022 | 14.36 | 14.92 | 14.36 | 14.53 | 182,562 | +0.18(+1.27%) |
Mar 21, 2022 | 13.96 | 14.41 | 13.91 | 14.35 | 108,568 | +0.50(+3.62%) |
Mar 18, 2022 | 14.03 | 14.03 | 13.63 | 13.85 | 49,419 | +0.01(+0.07%) |
Mar 17, 2022 | 13.82 | 14.08 | 13.82 | 13.84 | 58,029 | +0.02(+0.13%) |
Mar 16, 2022 | 13.78 | 14.08 | 13.63 | 13.82 | 87,371 | +0.10(+0.73%) |
Mar 15, 2022 | 13.61 | 13.93 | 13.24 | 13.72 | 114,335 | +0.08(+0.60%) |
Mar 14, 2022 | 14.22 | 14.22 | 13.50 | 13.64 | 130,776 | -0.53(-3.73%) |
Mar 11, 2022 | 14.42 | 14.49 | 14.14 | 14.17 | 30,732 | -0.22(-1.52%) |
Mar 10, 2022 | 14.10 | 14.40 | 13.89 | 14.39 | 113,059 | +0.26(+1.87%) |
Mar 09, 2022 | 14.14 | 14.48 | 14.12 | 14.12 | 42,878 | +0.16(+1.11%) |
Mar 08, 2022 | 13.98 | 14.51 | 13.97 | 13.97 | 81,365 | +0.07(+0.53%) |
Mar 07, 2022 | 13.94 | 14.32 | 13.69 | 13.89 | 67,778 | +0.10(+0.73%) |
Mar 04, 2022 | 13.90 | 14.10 | 13.68 | 13.79 | 71,692 | -0.11(-0.82%) |
Mar 03, 2022 | 13.68 | 14.06 | 13.58 | 13.91 | 108,436 | +0.25(+1.84%) |
Mar 02, 2022 | 13.68 | 14.02 | 13.32 | 13.66 | 241,370 | +0.26(+1.91%) |
Mar 01, 2022 | 13.68 | 13.87 | 13.25 | 13.40 | 97,625 | -0.28(-2.07%) |
Feb 28, 2022 | 13.97 | 14.25 | 13.45 | 13.68 | 205,022 | -0.31(-2.25%) |
Feb 25, 2022 | 13.68 | 14.10 | 13.79 | 14.00 | 81,089 | +0.44(+3.26%) |
Feb 24, 2022 | 13.16 | 13.71 | 13.03 | 13.56 | 116,544 | -0.04(-0.27%) |
Feb 23, 2022 | 13.99 | 14.13 | 13.46 | 13.59 | 100,925 | -0.24(-1.72%) |
Feb 22, 2022 | 13.38 | 13.97 | 13.38 | 13.83 | 83,168 | +0.29(+2.16%) |
Feb 18, 2022 | 13.54 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.23 | 14.42 | 14.02 | 14.10 | 33,658 | -0.19(-1.34%) |
Feb 16, 2022 | 14.16 | 14.60 | 14.16 | 14.30 | 85,344 | -0.05(-0.32%) |
Feb 15, 2022 | 14.20 | 14.57 | 14.20 | 14.34 | 37,034 | +0.14(+0.96%) |
Feb 14, 2022 | 14.57 | 14.70 | 13.69 | 14.20 | 173,218 | -0.47(-3.17%) |
Feb 11, 2022 | 14.83 | 15.14 | 14.50 | 14.67 | 141,042 | -0.04(-0.25%) |
Feb 10, 2022 | 14.43 | 15.38 | 14.43 | 14.71 | 604,011 | +0.18(+1.26%) |
Feb 09, 2022 | 14.58 | 14.85 | 14.43 | 14.52 | 111,590 | -0.10(-0.66%) |
Feb 08, 2022 | 14.80 | 14.99 | 14.49 | 14.62 | 73,495 | -0.21(-1.45%) |
Feb 07, 2022 | 14.37 | 15.03 | 14.28 | 14.83 | 180,546 | +0.42(+2.91%) |
Feb 04, 2022 | 14.70 | 14.90 | 14.14 | 14.41 | 122,969 | -0.32(-2.17%) |
Feb 03, 2022 | 15.34 | 14.58 | 14.73 | 141,556 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.80 | 15.42 | 14.31 | 15.26 | 743,116 | +0.68(+4.63%) |
Feb 01, 2022 | 13.97 | 14.77 | 13.97 | 14.59 | 246,817 | +0.66(+4.74%) |
Jan 31, 2022 | 13.88 | 14.42 | 13.93 | 169,109 | +0.07(+0.52%) | |
Jan 28, 2022 | 13.83 | 13.98 | 13.66 | 13.86 | 81,465 | +0.13(+0.92%) |
Jan 27, 2022 | 13.65 | 14.01 | 13.50 | 13.73 | 135,551 | +0.14(+1.06%) |
Jan 26, 2022 | 13.99 | 14.09 | 13.47 | 13.58 | 114,543 | -0.28(-2.02%) |
Jan 25, 2022 | 13.78 | 13.96 | 13.37 | 13.86 | 139,135 | +0.25(+1.86%) |
Jan 24, 2022 | 13.56 | 13.72 | 12.70 | 13.61 | 222,733 | -0.11(-0.79%) |
Jan 21, 2022 | 14.27 | 14.27 | 13.67 | 13.72 | 230,763 | -0.54(-3.80%) |
Jan 20, 2022 | 14.30 | 14.61 | 14.25 | 14.26 | 113,867 | -0.12(-0.82%) |
Jan 19, 2022 | 14.80 | 14.80 | 14.33 | 14.38 | 83,735 | -0.27(-1.85%) |
Jan 18, 2022 | 14.41 | 14.87 | 14.39 | 14.65 | 158,946 | +0.28(+1.95%) |
Jan 14, 2022 | 14.37 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 14.45 | 14.62 | 14.30 | 14.42 | 72,464 | -0.03(-0.19%) |
Jan 12, 2022 | 14.82 | 14.91 | 14.35 | 14.44 | 89,497 | -0.20(-1.36%) |
Jan 11, 2022 | 14.40 | 14.90 | 14.34 | 14.64 | 167,223 | +0.17(+1.19%) |
Jan 10, 2022 | 14.33 | 14.70 | 14.02 | 14.47 | 162,247 | +0.03(+0.19%) |
Jan 07, 2022 | 14.35 | 14.71 | 14.35 | 14.44 | 91,189 | +0.09(+0.63%) |
Jan 06, 2022 | 14.24 | 14.61 | 14.18 | 14.35 | 80,459 | +0.12(+0.83%) |
Jan 05, 2022 | 14.34 | 14.90 | 14.18 | 14.24 | 84,985 | -0.11(-0.76%) |
Jan 04, 2022 | 14.37 | 14.79 | 14.14 | 14.34 | 92,264 | -0.05(-0.31%) |
Jan 03, 2022 | 14.46 | 15.16 | 14.01 | 14.39 | 274,967 | -0.17(-1.18%) |
Dec 31, 2021 | 14.30 | 14.60 | 14.14 | 14.56 | 319,762 | +0.36(+2.55%) |
Dec 30, 2021 | 14.43 | 14.62 | 14.20 | 14.20 | 90,956 | -0.23(-1.57%) |
Dec 29, 2021 | 14.46 | 14.68 | 14.23 | 14.43 | 47,838 | -0.02(-0.13%) |
Dec 28, 2021 | 14.55 | 14.83 | 14.19 | 14.44 | 73,389 | -0.23(-1.54%) |
Dec 27, 2021 | 14.23 | 14.81 | 13.97 | 14.67 | 136,858 | +0.33(+2.27%) |
Dec 23, 2021 | 14.27 | 14.51 | 14.12 | 14.34 | 67,044 | +0.07(+0.51%) |
Dec 22, 2021 | 13.83 | 14.37 | 13.59 | 14.27 | 121,494 | +0.49(+3.54%) |
Dec 21, 2021 | 13.36 | 14.09 | 13.33 | 13.78 | 68,661 | +0.43(+3.25%) |
Dec 20, 2021 | 13.72 | 13.72 | 13.11 | 13.35 | 104,574 | -0.42(-3.08%) |
Dec 17, 2021 | 13.44 | 13.92 | 13.31 | 13.77 | 84,225 | +0.33(+2.42%) |
Dec 16, 2021 | 13.93 | 14.10 | 13.44 | 13.45 | 89,871 | -0.47(-3.38%) |
Dec 15, 2021 | 14.22 | 14.22 | 13.81 | 13.92 | 96,753 | -0.45(-3.12%) |
Dec 14, 2021 | 14.26 | 14.51 | 14.03 | 14.37 | 155,463 | +0.06(+0.41%) |
Dec 13, 2021 | 14.52 | 14.80 | 14.08 | 14.31 | 159,535 | -0.16(-1.12%) |
Dec 10, 2021 | 14.71 | 14.91 | 14.38 | 14.47 | 81,710 | -0.45(-3.03%) |
Dec 09, 2021 | 14.91 | 15.09 | 14.61 | 14.92 | 117,174 | -0.17(-1.09%) |
Dec 08, 2021 | 14.69 | 15.15 | 14.49 | 15.09 | 173,988 | +0.52(+3.55%) |
Dec 07, 2021 | 14.43 | 14.99 | 14.38 | 14.57 | 97,172 | +0.26(+1.80%) |
Dec 06, 2021 | 14.52 | 14.71 | 14.24 | 14.31 | 71,373 | -0.22(-1.50%) |
Dec 03, 2021 | 14.54 | 14.88 | 14.34 | 14.53 | 309,731 | +0.12(+0.85%) |
Dec 02, 2021 | 13.69 | 14.52 | 13.60 | 14.41 | 176,006 | +0.56(+4.02%) |
Dec 01, 2021 | 14.99 | 14.99 | 13.71 | 13.85 | 173,413 | -0.94(-6.34%) |
Nov 30, 2021 | 14.28 | 15.37 | 13.78 | 14.79 | 535,089 | +0.41(+2.83%) |
Nov 29, 2021 | 14.32 | 14.64 | 14.19 | 14.38 | 77,364 | +0.06(+0.44%) |
Nov 26, 2021 | 14.10 | 14.41 | 14.05 | 14.32 | 90,871 | -0.07(-0.50%) |
Nov 24, 2021 | 14.31 | 14.64 | 14.14 | 14.39 | 104,462 | +0.16(+1.12%) |
Nov 23, 2021 | 14.73 | 15.09 | 14.07 | 14.23 | 177,428 | -0.48(-3.24%) |
Nov 22, 2021 | 14.13 | 14.80 | 14.13 | 14.71 | 233,152 | +0.59(+4.16%) |
Nov 19, 2021 | 14.67 | 14.86 | 14.01 | 14.12 | 236,646 | -0.53(-3.60%) |
Nov 18, 2021 | 14.74 | 14.73 | 14.54 | 14.65 | 233,803 | +0.18(+1.22%) |
Nov 17, 2021 | 14.88 | 14.88 | 14.33 | 14.47 | 344,395 | -0.08(-0.56%) |
Nov 16, 2021 | 13.46 | 14.62 | 12.73 | 14.55 | 1,322,765 | +1.20(+9.00%) |
Nov 15, 2021 | 13.44 | 13.68 | 13.02 | 13.35 | 364,175 | +0.10(+0.75%) |
Nov 12, 2021 | 13.36 | 13.36 | 13.17 | 13.25 | 117,784 | -0.01(-0.07%) |
Nov 11, 2021 | 12.92 | 13.31 | 12.92 | 13.26 | 75,212 | +0.41(+3.16%) |
Nov 10, 2021 | 13.14 | 12.85 | 86,220 | -0.35(-2.67%) | ||
Nov 09, 2021 | 13.19 | 13.38 | 13.12 | 13.21 | 133,344 | -0.03(-0.20%) |
Nov 08, 2021 | 12.75 | 13.48 | 12.74 | 13.23 | 293,407 | +0.73(+5.86%) |
Nov 05, 2021 | 12.34 | 12.51 | 11.90 | 12.50 | 329,823 | +0.34(+2.79%) |
Nov 04, 2021 | 12.24 | 12.31 | 11.80 | 12.16 | 96,537 | -0.03(-0.26%) |
Nov 03, 2021 | 12.00 | 12.25 | 11.89 | 12.19 | 83,725 | +0.08(+0.67%) |
Nov 02, 2021 | 12.25 | 12.25 | 11.76 | 12.11 | 96,067 | -0.12(-0.95%) |