Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.860 | 10.50 | 9.843 | 9.950 | 150,454 | +0.04(+0.40%) |
Oct 28, 2022 | 9.270 | 10.00 | 9.210 | 9.910 | 71,251 | +0.71(+7.72%) |
Oct 27, 2022 | 8.740 | 9.350 | 8.740 | 9.200 | 73,201 | +0.64(+7.48%) |
Oct 26, 2022 | 8.530 | 8.760 | 8.500 | 8.560 | 48,666 | +0.08(+0.94%) |
Oct 25, 2022 | 8.130 | 8.660 | 8.130 | 8.480 | 56,287 | +0.36(+4.43%) |
Oct 24, 2022 | 8.080 | 8.160 | 8.060 | 8.120 | 334,656 | +0.03(+0.37%) |
Oct 21, 2022 | 8.160 | 8.280 | 8.070 | 8.090 | 43,340 | +0.00(+0.00%) |
Oct 20, 2022 | 8.140 | 8.150 | 8.000 | 8.090 | 36,878 | +0.03(+0.37%) |
Oct 19, 2022 | 8.300 | 8.300 | 8.000 | 8.060 | 53,114 | -0.22(-2.66%) |
Oct 18, 2022 | 8.400 | 8.610 | 8.230 | 8.280 | 48,927 | +0.00(+0.00%) |
Oct 17, 2022 | 8.280 | 8.690 | 8.230 | 8.280 | 51,282 | +0.10(+1.22%) |
Oct 14, 2022 | 8.210 | 8.300 | 8.105 | 8.180 | 50,408 | -0.06(-0.73%) |
Oct 13, 2022 | 7.980 | 8.350 | 7.980 | 8.240 | 61,889 | +0.18(+2.23%) |
Oct 12, 2022 | 8.180 | 8.240 | 8.030 | 8.060 | 54,053 | -0.17(-2.07%) |
Oct 11, 2022 | 8.010 | 8.322 | 7.880 | 8.230 | 116,854 | +0.18(+2.24%) |
Oct 10, 2022 | 8.320 | 8.320 | 8.020 | 8.050 | 65,416 | -0.19(-2.31%) |
Oct 07, 2022 | 8.570 | 8.600 | 8.210 | 8.240 | 78,749 | -0.47(-5.40%) |
Oct 06, 2022 | 8.690 | 8.930 | 8.290 | 8.710 | 79,831 | +0.01(+0.11%) |
Oct 05, 2022 | 8.980 | 8.980 | 8.580 | 8.700 | 78,589 | -0.44(-4.81%) |
Oct 04, 2022 | 9.070 | 9.360 | 9.070 | 9.140 | 65,425 | +0.06(+0.66%) |
Oct 03, 2022 | 8.950 | 9.200 | 8.950 | 9.080 | 47,237 | +0.19(+2.14%) |
Sep 30, 2022 | 8.850 | 9.120 | 8.850 | 8.890 | 38,665 | +0.00(+0.00%) |
Sep 29, 2022 | 9.030 | 9.030 | 8.773 | 8.890 | 39,359 | -0.24(-2.63%) |
Sep 28, 2022 | 8.890 | 9.210 | 8.810 | 9.130 | 73,121 | +0.33(+3.75%) |
Sep 27, 2022 | 8.600 | 9.044 | 8.600 | 8.800 | 61,948 | +0.23(+2.68%) |
Sep 26, 2022 | 8.830 | 8.840 | 8.440 | 8.570 | 58,253 | -0.21(-2.34%) |
Sep 23, 2022 | 8.870 | 8.900 | 8.690 | 8.775 | 63,888 | -0.22(-2.50%) |
Sep 22, 2022 | 9.100 | 9.105 | 8.690 | 9.000 | 91,694 | -0.16(-1.80%) |
Sep 21, 2022 | 9.290 | 9.310 | 9.120 | 9.165 | 44,487 | -0.02(-0.16%) |
Sep 20, 2022 | 9.330 | 9.336 | 9.170 | 9.180 | 48,933 | -0.26(-2.75%) |
Sep 19, 2022 | 9.560 | 9.585 | 9.420 | 9.440 | 72,374 | -0.23(-2.38%) |
Sep 16, 2022 | 9.760 | 9.830 | 9.585 | 9.670 | 113,979 | -0.19(-1.93%) |
Sep 15, 2022 | 9.920 | 9.960 | 9.820 | 9.860 | 90,274 | -0.03(-0.30%) |
Sep 14, 2022 | 9.860 | 10.11 | 9.860 | 9.890 | 51,147 | -0.02(-0.20%) |
Sep 13, 2022 | 10.14 | 10.18 | 9.390 | 9.910 | 47,051 | -0.41(-3.97%) |
Sep 12, 2022 | 10.13 | 10.32 | 10.13 | 10.32 | 23,482 | +0.17(+1.67%) |
Sep 09, 2022 | 10.03 | 10.19 | 10.01 | 10.15 | 39,123 | +0.17(+1.70%) |
Sep 08, 2022 | 9.790 | 10.07 | 9.660 | 9.980 | 59,534 | +0.07(+0.71%) |
Sep 07, 2022 | 9.830 | 9.960 | 9.820 | 9.910 | 31,584 | +0.04(+0.41%) |
Sep 06, 2022 | 9.950 | 9.960 | 9.780 | 9.870 | 55,502 | -0.19(-1.89%) |
Sep 02, 2022 | 10.24 | 10.24 | 10.05 | 10.06 | 30,253 | -0.18(-1.76%) |
Sep 01, 2022 | 10.30 | 10.35 | 10.15 | 10.24 | 186,409 | -0.26(-2.48%) |
Aug 31, 2022 | 10.13 | 10.51 | 9.790 | 10.50 | 259,511 | +0.36(+3.55%) |
Aug 30, 2022 | 10.19 | 10.19 | 9.960 | 10.14 | 41,699 | +0.00(+0.00%) |
Aug 29, 2022 | 10.01 | 10.19 | 10.01 | 10.14 | 32,838 | -0.05(-0.49%) |
Aug 26, 2022 | 10.60 | 10.67 | 10.19 | 10.19 | 39,080 | -0.48(-4.50%) |
Aug 25, 2022 | 10.67 | 10.75 | 10.62 | 10.67 | 31,729 | +0.01(+0.09%) |
Aug 24, 2022 | 10.73 | 10.79 | 10.62 | 10.66 | 33,578 | -0.01(-0.09%) |
Aug 23, 2022 | 10.72 | 10.81 | 10.53 | 10.67 | 61,366 | -0.11(-1.02%) |
Aug 22, 2022 | 10.88 | 10.95 | 10.76 | 10.78 | 29,455 | -0.27(-2.44%) |
Aug 19, 2022 | 11.07 | 11.15 | 10.77 | 11.05 | 33,560 | -0.11(-0.99%) |
Aug 18, 2022 | 11.15 | 11.22 | 10.97 | 11.16 | 40,815 | -0.07(-0.62%) |
Aug 17, 2022 | 11.43 | 11.43 | 10.66 | 11.23 | 121,670 | -0.33(-2.85%) |
Aug 16, 2022 | 11.57 | 11.83 | 11.40 | 11.56 | 59,374 | -0.01(-0.09%) |
Aug 15, 2022 | 11.08 | 11.63 | 11.08 | 11.57 | 51,563 | +0.34(+3.03%) |
Aug 12, 2022 | 11.39 | 11.54 | 11.11 | 11.23 | 72,795 | -0.08(-0.71%) |
Aug 11, 2022 | 11.40 | 11.96 | 11.23 | 11.31 | 134,483 | +0.29(+2.63%) |
Aug 10, 2022 | 10.96 | 11.14 | 10.65 | 11.02 | 38,599 | +0.22(+2.04%) |
Aug 09, 2022 | 10.67 | 10.87 | 10.67 | 10.80 | 208,340 | +0.07(+0.65%) |
Aug 08, 2022 | 10.43 | 10.74 | 10.43 | 10.73 | 44,804 | +0.31(+2.98%) |
Aug 05, 2022 | 10.43 | 10.53 | 10.32 | 10.42 | 28,290 | -0.07(-0.67%) |
Aug 04, 2022 | 10.38 | 10.65 | 10.38 | 10.49 | 32,420 | +0.11(+1.06%) |
Aug 03, 2022 | 10.44 | 10.46 | 10.34 | 10.38 | 36,520 | +0.00(+0.00%) |
Aug 02, 2022 | 10.40 | 10.49 | 10.28 | 10.38 | 46,105 | -0.04(-0.38%) |
Aug 01, 2022 | 10.40 | 10.64 | 10.31 | 10.42 | 40,727 | -0.06(-0.57%) |
Jul 29, 2022 | 10.50 | 10.51 | 10.33 | 10.48 | 21,255 | +0.05(+0.48%) |
Jul 28, 2022 | 10.39 | 10.52 | 10.25 | 10.43 | 13,585 | +0.13(+1.26%) |
Jul 27, 2022 | 10.36 | 10.41 | 10.19 | 10.30 | 31,992 | +0.00(+0.00%) |
Jul 26, 2022 | 10.19 | 10.39 | 10.14 | 10.30 | 28,562 | -0.04(-0.39%) |
Jul 25, 2022 | 10.31 | 10.42 | 10.15 | 10.34 | 49,316 | +0.05(+0.49%) |
Jul 22, 2022 | 10.44 | 10.99 | 10.28 | 10.29 | 41,385 | -0.20(-1.91%) |
Jul 21, 2022 | 10.69 | 10.80 | 10.34 | 10.49 | 35,988 | -0.25(-2.33%) |
Jul 20, 2022 | 10.50 | 10.90 | 10.30 | 10.74 | 89,488 | +0.67(+6.65%) |
Jul 19, 2022 | 9.910 | 10.11 | 9.740 | 10.07 | 142,299 | +0.29(+2.97%) |
Jul 18, 2022 | 10.16 | 10.16 | 9.650 | 9.780 | 79,143 | -0.26(-2.59%) |
Jul 15, 2022 | 9.910 | 10.04 | 9.820 | 10.04 | 97,141 | +0.28(+2.87%) |
Jul 14, 2022 | 9.810 | 9.890 | 9.700 | 9.760 | 22,421 | -0.21(-2.11%) |
Jul 13, 2022 | 9.580 | 10.09 | 9.580 | 9.970 | 38,167 | +0.27(+2.78%) |
Jul 12, 2022 | 9.900 | 9.900 | 9.660 | 9.700 | 55,648 | -0.16(-1.62%) |
Jul 11, 2022 | 10.12 | 10.12 | 9.750 | 9.860 | 70,871 | -0.25(-2.47%) |
Jul 08, 2022 | 10.23 | 10.35 | 10.09 | 10.11 | 93,386 | -0.21(-2.03%) |
Jul 07, 2022 | 10.26 | 10.60 | 10.12 | 10.32 | 67,601 | +0.05(+0.49%) |
Jul 06, 2022 | 10.12 | 10.33 | 10.12 | 10.27 | 25,022 | +0.08(+0.79%) |
Jul 05, 2022 | 9.970 | 10.21 | 9.970 | 10.19 | 51,481 | +0.07(+0.69%) |
Jul 01, 2022 | 10.02 | 10.19 | 9.990 | 10.12 | 46,369 | +0.15(+1.50%) |
Jun 30, 2022 | 9.920 | 10.03 | 9.860 | 9.970 | 39,450 | -0.09(-0.89%) |
Jun 29, 2022 | 10.04 | 10.10 | 9.890 | 10.06 | 33,055 | -0.03(-0.30%) |
Jun 28, 2022 | 10.48 | 10.69 | 10.09 | 10.09 | 26,436 | -0.39(-3.72%) |
Jun 27, 2022 | 10.91 | 10.91 | 10.45 | 10.48 | 37,815 | -0.36(-3.32%) |
Jun 24, 2022 | 10.72 | 11.10 | 10.57 | 10.84 | 105,704 | +0.23(+2.17%) |
Jun 23, 2022 | 10.14 | 10.66 | 10.14 | 10.61 | 27,090 | +0.42(+4.12%) |
Jun 22, 2022 | 10.08 | 10.31 | 10.08 | 10.19 | 34,458 | +0.10(+0.99%) |
Jun 21, 2022 | 9.890 | 10.27 | 9.600 | 10.09 | 484,769 | +0.21(+2.13%) |
Jun 17, 2022 | 9.620 | 9.930 | 9.515 | 9.880 | 140,487 | +0.31(+3.24%) |
Jun 16, 2022 | 9.460 | 9.610 | 9.340 | 9.570 | 52,557 | -0.03(-0.31%) |
Jun 15, 2022 | 9.650 | 9.740 | 9.490 | 9.600 | 39,112 | +0.05(+0.52%) |
Jun 14, 2022 | 9.600 | 9.760 | 9.370 | 9.550 | 44,227 | +0.00(+0.00%) |
Jun 13, 2022 | 9.570 | 9.750 | 9.460 | 9.550 | 96,451 | -0.22(-2.25%) |
Jun 10, 2022 | 9.900 | 9.920 | 9.620 | 9.770 | 39,476 | -0.13(-1.31%) |
Jun 09, 2022 | 9.930 | 10.09 | 9.805 | 9.900 | 52,707 | -0.01(-0.10%) |
Jun 08, 2022 | 9.900 | 10.38 | 9.870 | 9.910 | 41,014 | -0.09(-0.90%) |
Jun 07, 2022 | 10.50 | 10.50 | 9.965 | 10.00 | 61,541 | -0.17(-1.67%) |
Jun 06, 2022 | 9.640 | 10.28 | 9.630 | 10.17 | 72,736 | +0.67(+7.05%) |
Jun 03, 2022 | 9.450 | 9.740 | 9.450 | 9.500 | 40,371 | +0.01(+0.11%) |
Jun 02, 2022 | 9.360 | 9.520 | 9.170 | 9.490 | 32,224 | +0.18(+1.93%) |
Jun 01, 2022 | 9.600 | 9.600 | 9.292 | 9.310 | 44,422 | -0.19(-2.00%) |
May 31, 2022 | 9.900 | 9.900 | 9.480 | 9.500 | 67,677 | -0.37(-3.75%) |
May 27, 2022 | 9.660 | 9.990 | 9.660 | 9.870 | 44,091 | +0.16(+1.65%) |
May 26, 2022 | 9.550 | 9.910 | 9.505 | 9.710 | 33,726 | +0.23(+2.43%) |
May 25, 2022 | 9.250 | 9.545 | 9.250 | 9.480 | 53,494 | +0.24(+2.60%) |
May 24, 2022 | 9.370 | 9.490 | 9.190 | 9.240 | 49,916 | -0.21(-2.22%) |
May 23, 2022 | 9.130 | 9.590 | 8.795 | 9.450 | 85,113 | +0.39(+4.30%) |
May 20, 2022 | 9.240 | 9.240 | 9.025 | 9.060 | 73,312 | -0.11(-1.20%) |
May 19, 2022 | 9.010 | 9.340 | 8.770 | 9.170 | 121,335 | +0.12(+1.33%) |
May 18, 2022 | 9.470 | 9.470 | 9.000 | 9.050 | 89,295 | -0.53(-5.53%) |
May 17, 2022 | 9.180 | 9.650 | 9.060 | 9.580 | 94,582 | +0.52(+5.74%) |
May 16, 2022 | 9.150 | 9.250 | 9.040 | 9.060 | 57,237 | -0.14(-1.52%) |
May 13, 2022 | 9.030 | 9.430 | 9.030 | 9.200 | 58,664 | +0.17(+1.88%) |
May 12, 2022 | 8.940 | 9.110 | 8.700 | 9.030 | 67,223 | +0.12(+1.35%) |
May 11, 2022 | 8.970 | 9.100 | 8.865 | 8.910 | 98,862 | -0.06(-0.67%) |
May 10, 2022 | 8.940 | 9.100 | 8.850 | 8.970 | 104,359 | +0.07(+0.79%) |
May 09, 2022 | 8.750 | 9.080 | 8.740 | 8.900 | 116,452 | +0.06(+0.68%) |
May 06, 2022 | 9.130 | 9.290 | 8.700 | 8.840 | 182,576 | -0.36(-3.91%) |
May 05, 2022 | 9.480 | 9.680 | 9.110 | 9.200 | 80,969 | -0.36(-3.77%) |
May 04, 2022 | 9.560 | 9.590 | 9.290 | 9.560 | 57,670 | +0.03(+0.31%) |
May 03, 2022 | 9.620 | 9.690 | 9.420 | 9.530 | 52,773 | -0.14(-1.45%) |
May 02, 2022 | 9.900 | 9.920 | 9.550 | 9.670 | 61,908 | -0.28(-2.81%) |
Apr 29, 2022 | 10.12 | 10.20 | 9.920 | 9.950 | 65,092 | -0.24(-2.36%) |
Apr 28, 2022 | 10.18 | 10.26 | 10.05 | 10.19 | 70,609 | +0.07(+0.69%) |
Apr 27, 2022 | 10.00 | 10.17 | 9.955 | 10.12 | 61,903 | +0.12(+1.20%) |
Apr 26, 2022 | 10.05 | 10.19 | 9.940 | 10.00 | 81,863 | -0.14(-1.38%) |
Apr 25, 2022 | 10.26 | 10.27 | 10.04 | 10.14 | 65,433 | -0.18(-1.74%) |
Apr 22, 2022 | 10.51 | 10.54 | 10.23 | 10.32 | 71,102 | -0.18(-1.71%) |
Apr 21, 2022 | 10.58 | 10.61 | 10.48 | 10.50 | 76,283 | -0.08(-0.76%) |
Apr 20, 2022 | 10.45 | 10.64 | 10.42 | 10.58 | 76,283 | +0.20(+1.93%) |
Apr 19, 2022 | 10.30 | 10.41 | 10.29 | 10.38 | 102,589 | +0.15(+1.47%) |
Apr 18, 2022 | 10.30 | 10.36 | 10.18 | 10.23 | 68,788 | -0.03(-0.29%) |
Apr 14, 2022 | 10.39 | 10.43 | 10.17 | 10.26 | 93,362 | -0.06(-0.58%) |
Apr 13, 2022 | 10.42 | 10.57 | 10.30 | 10.32 | 91,711 | -0.09(-0.86%) |
Apr 12, 2022 | 10.60 | 10.76 | 10.40 | 10.41 | 86,473 | -0.12(-1.14%) |
Apr 11, 2022 | 10.44 | 10.63 | 10.44 | 10.53 | 96,226 | +0.03(+0.29%) |
Apr 08, 2022 | 10.68 | 10.68 | 10.47 | 10.50 | 108,947 | -0.23(-2.14%) |
Apr 07, 2022 | 10.69 | 10.79 | 10.61 | 10.73 | 71,011 | +0.08(+0.75%) |
Apr 06, 2022 | 10.21 | 11.05 | 10.16 | 10.65 | 251,492 | -0.68(-6.00%) |
Apr 05, 2022 | 11.69 | 11.77 | 11.30 | 11.33 | 93,307 | -0.28(-2.41%) |
Apr 04, 2022 | 11.62 | 11.66 | 11.53 | 11.61 | 62,290 | -0.03(-0.26%) |
Apr 01, 2022 | 11.64 | 11.69 | 11.32 | 11.64 | 69,590 | +0.06(+0.52%) |
Mar 31, 2022 | 11.38 | 11.60 | 11.38 | 11.58 | 92,180 | +0.16(+1.40%) |
Mar 30, 2022 | 11.26 | 11.56 | 11.25 | 11.42 | 55,546 | +0.17(+1.51%) |
Mar 29, 2022 | 11.10 | 11.26 | 11.10 | 11.25 | 52,023 | +0.16(+1.44%) |
Mar 28, 2022 | 11.16 | 11.22 | 10.96 | 11.09 | 45,599 | -0.17(-1.51%) |
Mar 25, 2022 | 11.08 | 11.43 | 11.04 | 11.26 | 60,831 | +0.19(+1.72%) |
Mar 24, 2022 | 11.07 | 11.12 | 10.97 | 11.07 | 65,528 | +0.06(+0.54%) |
Mar 23, 2022 | 11.05 | 11.13 | 10.94 | 11.01 | 91,785 | -0.04(-0.36%) |
Mar 22, 2022 | 10.86 | 11.15 | 10.86 | 11.05 | 82,635 | -0.01(-0.09%) |
Mar 21, 2022 | 10.59 | 11.23 | 10.48 | 11.06 | 167,919 | +0.64(+6.14%) |
Mar 18, 2022 | 10.71 | 11.41 | 10.38 | 10.42 | 452,530 | -0.49(-4.49%) |
Mar 17, 2022 | 11.20 | 11.34 | 10.75 | 10.91 | 199,234 | -0.40(-3.54%) |
Mar 16, 2022 | 11.55 | 11.66 | 11.24 | 11.31 | 75,600 | -0.27(-2.33%) |
Mar 15, 2022 | 11.39 | 11.72 | 11.29 | 11.58 | 56,170 | +0.22(+1.94%) |
Mar 14, 2022 | 11.71 | 11.73 | 11.25 | 11.36 | 99,779 | -0.33(-2.82%) |
Mar 11, 2022 | 11.79 | 11.95 | 11.57 | 11.69 | 127,763 | -0.07(-0.60%) |
Mar 10, 2022 | 11.65 | 11.81 | 11.60 | 11.76 | 39,552 | -0.06(-0.51%) |
Mar 09, 2022 | 11.67 | 11.99 | 11.67 | 11.82 | 50,706 | +0.22(+1.90%) |
Mar 08, 2022 | 11.86 | 11.91 | 11.59 | 11.60 | 105,312 | -0.33(-2.77%) |
Mar 07, 2022 | 11.76 | 11.95 | 11.72 | 11.93 | 43,892 | +0.19(+1.62%) |
Mar 04, 2022 | 11.62 | 11.77 | 11.62 | 11.74 | 30,105 | +0.01(+0.09%) |
Mar 03, 2022 | 11.88 | 11.88 | 11.52 | 11.73 | 68,812 | -0.09(-0.76%) |
Mar 02, 2022 | 11.69 | 11.90 | 11.67 | 11.82 | 32,213 | +0.22(+1.90%) |
Mar 01, 2022 | 11.56 | 11.78 | 11.53 | 11.60 | 51,019 | +0.08(+0.69%) |
Feb 28, 2022 | 11.48 | 11.61 | 11.48 | 11.52 | 48,946 | -0.02(-0.17%) |
Feb 25, 2022 | 11.40 | 11.64 | 11.44 | 11.54 | 25,376 | +0.23(+2.03%) |
Feb 24, 2022 | 11.42 | 11.43 | 11.11 | 11.31 | 70,550 | -0.23(-1.99%) |
Feb 23, 2022 | 11.91 | 11.96 | 11.50 | 11.54 | 51,032 | -0.35(-2.94%) |
Feb 22, 2022 | 11.73 | 12.04 | 11.58 | 11.89 | 96,914 | +0.05(+0.42%) |
Feb 18, 2022 | 11.84 | 0 | +0.18(+1.54%) | |||
Feb 17, 2022 | 11.32 | 11.73 | 11.13 | 11.66 | 62,022 | +0.28(+2.46%) |
Feb 16, 2022 | 11.61 | 11.65 | 11.29 | 11.38 | 35,290 | -0.28(-2.40%) |
Feb 15, 2022 | 11.54 | 11.79 | 11.54 | 11.66 | 60,412 | +0.14(+1.22%) |
Feb 14, 2022 | 11.28 | 11.54 | 11.08 | 11.52 | 107,160 | +0.25(+2.22%) |
Feb 11, 2022 | 11.26 | 11.42 | 11.14 | 11.27 | 88,188 | -0.02(-0.18%) |
Feb 10, 2022 | 11.05 | 11.46 | 10.34 | 11.29 | 199,441 | +0.04(+0.36%) |
Feb 09, 2022 | 10.95 | 11.41 | 10.92 | 11.25 | 281,767 | +0.30(+2.74%) |
Feb 08, 2022 | 10.75 | 10.99 | 10.75 | 10.95 | 124,843 | +0.20(+1.86%) |
Feb 07, 2022 | 10.76 | 10.89 | 10.55 | 10.75 | 101,395 | +0.06(+0.56%) |
Feb 04, 2022 | 10.79 | 10.87 | 10.49 | 10.69 | 82,493 | -0.09(-0.83%) |
Feb 03, 2022 | 10.80 | 10.75 | 10.78 | 98,777 | -0.19(-1.73%) | |
Feb 02, 2022 | 11.03 | 11.09 | 10.77 | 10.97 | 90,502 | +0.02(+0.18%) |
Feb 01, 2022 | 10.74 | 11.22 | 10.57 | 10.95 | 202,474 | +0.20(+1.86%) |
Jan 31, 2022 | 10.46 | 10.75 | 156,163 | +0.30(+2.87%) | ||
Jan 28, 2022 | 10.47 | 10.48 | 10.17 | 10.45 | 79,632 | +0.01(+0.10%) |
Jan 27, 2022 | 10.72 | 10.79 | 10.39 | 10.44 | 98,836 | -0.18(-1.69%) |
Jan 26, 2022 | 11.05 | 11.16 | 10.56 | 10.62 | 79,173 | -0.32(-2.93%) |
Jan 25, 2022 | 10.94 | 11.03 | 10.54 | 10.94 | 153,519 | -0.04(-0.36%) |
Jan 24, 2022 | 10.73 | 11.16 | 10.65 | 10.98 | 108,535 | +0.18(+1.67%) |
Jan 21, 2022 | 10.73 | 11.19 | 10.73 | 10.80 | 126,646 | -0.04(-0.37%) |
Jan 20, 2022 | 10.63 | 11.13 | 10.54 | 10.84 | 255,216 | +0.13(+1.21%) |
Jan 19, 2022 | 10.81 | 10.93 | 10.62 | 10.71 | 77,175 | -0.17(-1.56%) |
Jan 18, 2022 | 11.08 | 11.12 | 10.76 | 10.88 | 117,829 | -0.08(-0.73%) |
Jan 14, 2022 | 10.96 | 0 | +0.26(+2.43%) | |||
Jan 13, 2022 | 10.38 | 10.82 | 10.35 | 10.70 | 215,123 | +0.32(+3.08%) |
Jan 12, 2022 | 10.30 | 10.60 | 10.25 | 10.38 | 455,979 | +0.13(+1.27%) |
Jan 11, 2022 | 10.18 | 10.30 | 9.990 | 10.25 | 130,920 | +0.18(+1.79%) |
Jan 10, 2022 | 10.32 | 10.37 | 9.960 | 10.07 | 238,688 | -0.37(-3.54%) |
Jan 07, 2022 | 10.67 | 10.76 | 10.43 | 10.44 | 178,088 | -0.32(-2.97%) |
Jan 06, 2022 | 10.41 | 11.90 | 10.19 | 10.76 | 272,178 | +0.11(+1.03%) |
Jan 05, 2022 | 10.99 | 11.05 | 10.56 | 10.65 | 117,463 | -0.31(-2.83%) |
Jan 04, 2022 | 11.09 | 11.18 | 10.81 | 10.96 | 108,759 | -0.06(-0.54%) |
Jan 03, 2022 | 11.20 | 11.23 | 10.97 | 11.02 | 146,525 | -0.08(-0.72%) |
Dec 31, 2021 | 10.97 | 11.13 | 10.91 | 11.10 | 78,460 | +0.07(+0.63%) |
Dec 30, 2021 | 11.23 | 11.23 | 10.96 | 11.03 | 65,725 | -0.15(-1.34%) |
Dec 29, 2021 | 11.24 | 11.29 | 11.07 | 11.18 | 178,954 | -0.06(-0.53%) |
Dec 28, 2021 | 11.07 | 11.28 | 10.91 | 11.24 | 56,734 | +0.10(+0.90%) |
Dec 27, 2021 | 11.06 | 11.19 | 10.78 | 11.14 | 159,182 | +0.13(+1.18%) |
Dec 23, 2021 | 10.73 | 11.07 | 10.57 | 11.01 | 124,862 | +0.21(+1.94%) |
Dec 22, 2021 | 10.91 | 11.07 | 10.60 | 10.80 | 104,211 | -0.16(-1.46%) |
Dec 21, 2021 | 10.66 | 10.66 | 10.58 | 10.96 | 162,059 | +0.23(+2.14%) |
Dec 20, 2021 | 10.75 | 10.75 | 10.46 | 10.73 | 125,285 | +0.01(+0.09%) |
Dec 17, 2021 | 10.67 | 10.91 | 10.44 | 10.72 | 163,674 | +0.11(+1.04%) |
Dec 16, 2021 | 11.07 | 11.25 | 10.58 | 10.61 | 147,115 | -0.44(-3.98%) |
Dec 15, 2021 | 10.55 | 11.30 | 10.55 | 11.05 | 231,306 | +0.39(+3.66%) |
Dec 14, 2021 | 9.500 | 10.84 | 9.465 | 10.66 | 358,782 | +1.23(+13.04%) |
Dec 13, 2021 | 9.240 | 9.500 | 9.190 | 9.430 | 77,073 | +0.17(+1.84%) |
Dec 10, 2021 | 9.340 | 9.460 | 8.880 | 9.260 | 49,254 | -0.03(-0.32%) |
Dec 09, 2021 | 9.110 | 9.400 | 9.110 | 9.290 | 38,558 | +0.10(+1.09%) |
Dec 08, 2021 | 9.110 | 9.370 | 8.980 | 9.190 | 72,793 | +0.06(+0.66%) |
Dec 07, 2021 | 9.170 | 9.400 | 8.950 | 9.130 | 89,283 | -0.03(-0.33%) |
Dec 06, 2021 | 9.250 | 9.265 | 8.930 | 9.160 | 77,081 | +0.05(+0.55%) |
Dec 03, 2021 | 9.120 | 9.270 | 9.030 | 9.110 | 149,503 | -0.02(-0.22%) |
Dec 02, 2021 | 8.720 | 9.160 | 8.640 | 9.130 | 135,008 | +0.46(+5.31%) |
Dec 01, 2021 | 8.120 | 8.750 | 8.060 | 8.670 | 301,352 | +0.72(+9.06%) |
Nov 30, 2021 | 8.180 | 8.545 | 7.850 | 7.950 | 1,076,744 | -0.30(-3.64%) |
Nov 29, 2021 | 8.650 | 8.880 | 8.090 | 8.250 | 343,170 | -0.42(-4.84%) |
Nov 26, 2021 | 9.000 | 9.050 | 8.440 | 8.670 | 66,878 | -0.37(-4.09%) |
Nov 24, 2021 | 9.370 | 9.370 | 9.020 | 9.040 | 141,447 | -0.39(-4.14%) |
Nov 23, 2021 | 9.490 | 9.520 | 9.360 | 9.430 | 63,206 | -0.03(-0.32%) |
Nov 22, 2021 | 9.570 | 9.585 | 9.350 | 9.460 | 208,570 | -0.03(-0.32%) |
Nov 19, 2021 | 9.480 | 9.650 | 9.430 | 9.490 | 171,314 | -0.04(-0.42%) |
Nov 18, 2021 | 9.490 | 9.570 | 9.360 | 9.530 | 124,603 | +0.02(+0.21%) |
Nov 17, 2021 | 9.490 | 9.575 | 9.420 | 9.510 | 60,452 | -0.03(-0.31%) |
Nov 16, 2021 | 9.490 | 9.680 | 9.445 | 9.540 | 70,204 | +0.00(+0.00%) |
Nov 15, 2021 | 9.500 | 9.570 | 9.370 | 9.540 | 300,309 | +0.03(+0.32%) |
Nov 12, 2021 | 9.520 | 9.595 | 9.370 | 9.510 | 81,190 | +0.00(+0.00%) |
Nov 11, 2021 | 9.730 | 9.770 | 9.500 | 9.510 | 37,211 | -0.16(-1.65%) |
Nov 10, 2021 | 9.800 | 9.670 | 45,143 | -0.13(-1.33%) | ||
Nov 09, 2021 | 9.760 | 9.820 | 9.670 | 9.800 | 76,989 | -0.02(-0.20%) |
Nov 08, 2021 | 9.800 | 9.830 | 9.700 | 9.820 | 30,200 | +0.08(+0.82%) |
Nov 05, 2021 | 9.420 | 9.800 | 9.420 | 9.740 | 95,877 | +0.29(+3.07%) |
Nov 04, 2021 | 9.540 | 9.690 | 9.440 | 9.450 | 51,587 | -0.11(-1.15%) |
Nov 03, 2021 | 9.330 | 9.600 | 9.330 | 9.560 | 50,078 | +0.17(+1.81%) |
Nov 02, 2021 | 9.480 | 9.590 | 9.320 | 9.390 | 46,500 | -0.13(-1.37%) |