Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.83 | 16.41 | 15.76 | 16.25 | 2,716,516 | +1.02(+6.67%) |
Nov 29, 2022 | 15.35 | 15.68 | 15.15 | 15.23 | 2,186,914 | +0.05(+0.33%) |
Nov 28, 2022 | 15.63 | 15.74 | 15.18 | 15.18 | 2,357,691 | -1.03(-6.32%) |
Nov 25, 2022 | 15.67 | 16.28 | 15.39 | 16.21 | 1,165,825 | -0.17(-1.02%) |
Nov 23, 2022 | 16.58 | 17.01 | 16.24 | 16.38 | 1,008,341 | -0.26(-1.55%) |
Nov 22, 2022 | 17.04 | 17.08 | 16.58 | 16.63 | 1,134,462 | -0.30(-1.77%) |
Nov 21, 2022 | 17.07 | 17.29 | 16.48 | 16.93 | 1,620,978 | +0.12(+0.69%) |
Nov 18, 2022 | 16.56 | 16.93 | 16.41 | 16.82 | 1,128,743 | -0.07(-0.44%) |
Nov 17, 2022 | 16.20 | 17.13 | 16.18 | 16.89 | 1,827,228 | +0.40(+2.43%) |
Nov 16, 2022 | 16.67 | 16.94 | 16.49 | 16.49 | 1,428,720 | -0.15(-0.90%) |
Nov 15, 2022 | 16.32 | 16.80 | 15.93 | 16.64 | 1,499,352 | +0.73(+4.61%) |
Nov 14, 2022 | 15.88 | 16.23 | 15.78 | 15.91 | 754,776 | +0.15(+0.95%) |
Nov 11, 2022 | 15.93 | 16.14 | 15.48 | 15.76 | 1,029,795 | +0.11(+0.69%) |
Nov 10, 2022 | 15.91 | 15.95 | 15.31 | 15.65 | 1,136,295 | -0.10(-0.63%) |
Nov 09, 2022 | 16.37 | 16.55 | 15.68 | 15.75 | 725,097 | -0.64(-3.91%) |
Nov 08, 2022 | 15.85 | 16.50 | 15.78 | 16.39 | 845,775 | +0.57(+3.58%) |
Nov 07, 2022 | 16.08 | 16.23 | 15.76 | 15.83 | 941,085 | -0.17(-1.04%) |
Nov 04, 2022 | 15.92 | 16.20 | 15.57 | 15.99 | 1,321,172 | +0.62(+4.07%) |
Nov 03, 2022 | 15.27 | 15.65 | 15.22 | 15.37 | 2,056,898 | -0.10(-0.65%) |
Nov 02, 2022 | 15.57 | 15.47 | 1,258,899 | -0.16(-1.01%) | ||
Nov 01, 2022 | 15.18 | 15.74 | 15.14 | 15.63 | 1,193,611 | +0.77(+5.16%) |
Oct 31, 2022 | 14.50 | 14.88 | 14.31 | 14.86 | 1,379,009 | +0.15(+1.02%) |
Oct 28, 2022 | 15.08 | 15.13 | 14.57 | 14.71 | 1,216,687 | -0.47(-3.08%) |
Oct 27, 2022 | 15.30 | 15.46 | 15.04 | 15.18 | 839,212 | -0.12(-0.76%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.17 | 15.29 | 746,453 | +0.11(+0.71%) |
Oct 25, 2022 | 14.88 | 15.31 | 14.78 | 15.18 | 719,073 | +0.12(+0.77%) |
Oct 24, 2022 | 15.08 | 15.16 | 14.82 | 15.07 | 905,531 | +0.31(+2.09%) |
Oct 21, 2022 | 14.33 | 14.78 | 14.21 | 14.76 | 738,068 | +0.31(+2.13%) |
Oct 20, 2022 | 14.65 | 14.73 | 14.25 | 14.45 | 1,051,815 | -0.19(-1.31%) |
Oct 19, 2022 | 14.72 | 14.77 | 14.24 | 14.64 | 1,343,345 | -0.40(-2.66%) |
Oct 18, 2022 | 14.95 | 15.12 | 14.83 | 15.04 | 1,090,217 | +0.44(+3.03%) |
Oct 17, 2022 | 14.21 | 14.73 | 14.00 | 14.60 | 1,994,550 | +0.63(+4.53%) |
Oct 14, 2022 | 13.62 | 14.06 | 13.38 | 13.97 | 1,906,399 | +0.66(+4.95%) |
Oct 13, 2022 | 12.49 | 13.37 | 12.42 | 13.31 | 2,200,563 | +0.65(+5.14%) |
Oct 12, 2022 | 12.45 | 12.73 | 12.15 | 12.66 | 1,154,242 | +0.25(+2.01%) |
Oct 11, 2022 | 12.67 | 12.73 | 12.23 | 12.41 | 1,645,315 | -0.42(-3.25%) |
Oct 10, 2022 | 12.92 | 13.18 | 12.75 | 12.83 | 2,269,682 | +0.09(+0.72%) |
Oct 07, 2022 | 12.55 | 12.95 | 12.47 | 12.73 | 915,861 | +0.18(+1.46%) |
Oct 06, 2022 | 12.29 | 12.87 | 12.23 | 12.55 | 1,686,937 | +0.40(+3.29%) |
Oct 05, 2022 | 12.08 | 12.22 | 11.83 | 12.15 | 1,976,196 | -0.19(-1.55%) |
Oct 04, 2022 | 12.67 | 12.78 | 12.31 | 12.34 | 1,828,946 | -0.33(-2.57%) |
Oct 03, 2022 | 12.79 | 12.93 | 12.49 | 12.67 | 1,771,599 | -0.16(-1.23%) |
Sep 30, 2022 | 12.98 | 13.20 | 12.77 | 12.83 | 862,045 | +0.01(+0.06%) |
Sep 29, 2022 | 13.38 | 13.51 | 12.35 | 12.82 | 2,679,544 | -0.92(-6.67%) |
Sep 28, 2022 | 13.31 | 13.77 | 13.08 | 13.73 | 1,922,479 | -0.01(-0.06%) |
Sep 27, 2022 | 13.86 | 13.94 | 13.53 | 13.74 | 1,519,050 | -0.08(-0.54%) |
Sep 26, 2022 | 13.72 | 14.28 | 13.61 | 13.82 | 1,260,747 | -0.13(-0.90%) |
Sep 23, 2022 | 14.31 | 14.31 | 13.66 | 13.94 | 1,793,257 | -1.01(-6.74%) |
Sep 22, 2022 | 15.16 | 15.58 | 14.84 | 14.95 | 1,081,353 | -0.22(-1.43%) |
Sep 21, 2022 | 15.66 | 15.69 | 15.16 | 15.17 | 1,141,224 | -0.31(-1.99%) |
Sep 20, 2022 | 15.58 | 15.71 | 15.21 | 15.48 | 2,364,263 | -0.38(-2.37%) |
Sep 19, 2022 | 14.25 | 15.97 | 14.25 | 15.85 | 2,517,214 | +0.99(+6.67%) |
Sep 16, 2022 | 14.64 | 14.91 | 14.33 | 14.86 | 1,478,429 | -0.03(-0.22%) |
Sep 15, 2022 | 14.81 | 15.02 | 14.67 | 14.89 | 1,061,706 | -0.28(-1.81%) |
Sep 14, 2022 | 14.75 | 15.43 | 14.73 | 15.17 | 1,510,190 | +0.72(+5.02%) |
Sep 13, 2022 | 14.53 | 14.78 | 14.43 | 14.44 | 890,612 | -0.32(-2.15%) |
Sep 12, 2022 | 14.54 | 14.78 | 14.52 | 14.76 | 978,441 | -0.05(-0.34%) |
Sep 09, 2022 | 14.47 | 14.98 | 14.47 | 14.81 | 1,026,892 | +0.71(+5.02%) |
Sep 08, 2022 | 13.81 | 14.16 | 13.61 | 14.10 | 1,397,919 | +0.18(+1.32%) |
Sep 07, 2022 | 14.02 | 14.24 | 13.88 | 13.92 | 1,845,162 | -0.79(-5.38%) |
Sep 06, 2022 | 13.85 | 14.81 | 13.80 | 14.71 | 3,478,096 | +1.18(+8.75%) |
Sep 02, 2022 | 13.65 | 13.71 | 13.40 | 13.53 | 1,095,678 | +0.13(+0.93%) |
Sep 01, 2022 | 13.42 | 13.58 | 13.26 | 13.40 | 1,144,795 | -0.13(-0.99%) |
Aug 31, 2022 | 13.24 | 13.59 | 13.13 | 13.53 | 989,933 | +0.08(+0.62%) |
Aug 30, 2022 | 13.87 | 13.88 | 13.29 | 13.45 | 1,638,736 | -0.66(-4.67%) |
Aug 29, 2022 | 13.74 | 14.18 | 13.73 | 14.11 | 1,420,610 | +0.48(+3.55%) |
Aug 26, 2022 | 13.71 | 13.76 | 13.38 | 13.63 | 1,465,522 | +0.11(+0.80%) |
Aug 25, 2022 | 14.35 | 14.37 | 13.43 | 13.52 | 1,640,066 | -0.51(-3.62%) |
Aug 24, 2022 | 13.90 | 14.17 | 13.84 | 14.03 | 1,414,271 | +0.46(+3.38%) |
Aug 23, 2022 | 13.68 | 13.88 | 13.50 | 13.57 | 1,114,938 | -0.20(-1.45%) |
Aug 22, 2022 | 13.65 | 14.13 | 13.65 | 13.77 | 1,907,170 | +0.12(+0.92%) |
Aug 19, 2022 | 13.83 | 13.89 | 13.63 | 13.64 | 1,014,527 | -0.39(-2.79%) |
Aug 18, 2022 | 13.95 | 14.16 | 13.79 | 14.03 | 1,435,616 | +0.11(+0.78%) |
Aug 17, 2022 | 13.52 | 14.07 | 13.41 | 13.93 | 1,749,153 | +0.73(+5.49%) |
Aug 16, 2022 | 13.18 | 13.33 | 12.97 | 13.20 | 1,060,417 | +0.09(+0.70%) |
Aug 15, 2022 | 12.94 | 13.13 | 12.65 | 13.11 | 1,504,886 | -0.23(-1.69%) |
Aug 12, 2022 | 13.24 | 13.38 | 13.09 | 13.33 | 1,074,963 | -0.03(-0.25%) |
Aug 11, 2022 | 13.16 | 13.58 | 13.15 | 13.37 | 1,561,619 | +0.56(+4.36%) |
Aug 10, 2022 | 12.83 | 12.88 | 12.64 | 12.81 | 1,046,631 | -0.11(-0.84%) |
Aug 09, 2022 | 12.80 | 13.04 | 12.73 | 12.92 | 1,458,920 | +0.22(+1.71%) |
Aug 08, 2022 | 12.30 | 12.84 | 12.23 | 12.70 | 1,967,122 | +0.64(+5.32%) |
Aug 05, 2022 | 11.69 | 12.35 | 11.67 | 12.06 | 1,870,670 | +0.12(+1.05%) |
Aug 04, 2022 | 11.73 | 12.18 | 11.71 | 11.93 | 1,466,868 | -0.17(-1.38%) |
Aug 03, 2022 | 12.15 | 12.31 | 11.97 | 12.10 | 1,037,618 | -0.03(-0.27%) |
Aug 02, 2022 | 12.19 | 12.45 | 12.06 | 12.13 | 1,606,019 | +0.20(+1.68%) |
Aug 01, 2022 | 11.51 | 12.11 | 11.51 | 11.93 | 2,392,280 | +0.64(+5.68%) |
Jul 29, 2022 | 11.18 | 11.38 | 11.09 | 11.29 | 890,911 | +0.07(+0.59%) |
Jul 28, 2022 | 11.43 | 11.51 | 11.06 | 11.23 | 1,390,320 | -0.47(-3.99%) |
Jul 27, 2022 | 11.16 | 11.74 | 11.13 | 11.69 | 2,656,303 | +0.67(+6.05%) |
Jul 26, 2022 | 11.18 | 11.20 | 10.90 | 11.03 | 1,255,444 | -0.08(-0.75%) |
Jul 25, 2022 | 10.93 | 11.20 | 10.77 | 11.11 | 1,539,497 | +0.28(+2.54%) |
Jul 22, 2022 | 10.99 | 11.16 | 10.76 | 10.83 | 1,465,201 | -0.37(-3.27%) |
Jul 21, 2022 | 10.78 | 11.22 | 10.68 | 11.20 | 1,999,650 | +0.20(+1.82%) |
Jul 20, 2022 | 10.88 | 11.10 | 10.77 | 11.00 | 2,070,993 | -0.09(-0.83%) |
Jul 19, 2022 | 10.68 | 11.13 | 10.63 | 11.09 | 1,668,220 | +0.38(+3.58%) |
Jul 18, 2022 | 10.47 | 10.87 | 10.43 | 10.71 | 2,018,536 | +0.37(+3.55%) |
Jul 15, 2022 | 10.18 | 10.38 | 9.951 | 10.34 | 1,152,591 | +0.34(+3.42%) |
Jul 14, 2022 | 9.834 | 10.03 | 9.717 | 10.00 | 1,840,219 | -0.07(-0.74%) |
Jul 13, 2022 | 9.776 | 10.19 | 9.759 | 10.08 | 2,286,252 | +0.37(+3.78%) |
Jul 12, 2022 | 9.484 | 9.809 | 9.417 | 9.709 | 2,361,512 | +0.23(+2.37%) |
Jul 11, 2022 | 9.484 | 9.526 | 9.234 | 9.484 | 1,866,292 | +0.07(+0.80%) |
Jul 08, 2022 | 9.442 | 9.509 | 9.213 | 9.409 | 1,185,166 | +0.06(+0.62%) |
Jul 07, 2022 | 9.251 | 9.692 | 9.251 | 9.351 | 1,031,029 | +0.23(+2.56%) |
Jul 06, 2022 | 9.376 | 9.509 | 8.759 | 9.117 | 1,635,931 | -0.68(-6.97%) |
Jul 05, 2022 | 9.859 | 9.892 | 9.617 | 9.801 | 1,304,870 | -0.23(-2.33%) |
Jul 01, 2022 | 9.792 | 10.13 | 9.617 | 10.03 | 946,381 | +0.09(+0.92%) |
Jun 30, 2022 | 10.08 | 10.18 | 9.918 | 9.942 | 1,114,661 | -0.41(-3.94%) |
Jun 29, 2022 | 10.78 | 10.80 | 10.28 | 10.35 | 1,149,585 | -0.15(-1.43%) |
Jun 28, 2022 | 10.68 | 10.73 | 10.45 | 10.50 | 752,999 | -0.13(-1.18%) |
Jun 27, 2022 | 10.39 | 10.71 | 10.31 | 10.63 | 1,962,072 | +0.34(+3.32%) |
Jun 24, 2022 | 9.926 | 10.38 | 9.909 | 10.28 | 1,689,097 | +0.46(+4.67%) |
Jun 23, 2022 | 9.959 | 10.04 | 9.659 | 9.826 | 1,068,158 | -0.08(-0.84%) |
Jun 22, 2022 | 9.942 | 10.05 | 9.842 | 9.909 | 997,231 | -0.26(-2.54%) |
Jun 21, 2022 | 9.909 | 10.35 | 9.842 | 10.17 | 1,417,744 | +0.83(+8.93%) |
Jun 17, 2022 | 9.684 | 9.859 | 9.334 | 9.334 | 1,955,758 | -0.20(-2.10%) |
Jun 16, 2022 | 9.726 | 9.859 | 9.492 | 9.534 | 1,468,646 | -0.38(-3.78%) |
Jun 15, 2022 | 9.884 | 10.02 | 9.709 | 9.909 | 1,010,504 | +0.11(+1.11%) |
Jun 14, 2022 | 9.817 | 10.06 | 9.742 | 9.801 | 1,446,695 | +0.00(+0.00%) |
Jun 13, 2022 | 10.04 | 10.10 | 9.642 | 9.801 | 1,544,237 | -0.57(-5.47%) |
Jun 10, 2022 | 10.13 | 10.50 | 10.06 | 10.37 | 2,016,675 | +0.10(+0.97%) |
Jun 09, 2022 | 10.59 | 10.70 | 10.25 | 10.27 | 1,247,335 | -0.76(-6.88%) |
Jun 08, 2022 | 11.02 | 11.08 | 10.69 | 11.03 | 1,529,156 | -0.28(-2.51%) |
Jun 07, 2022 | 10.93 | 11.34 | 10.89 | 11.31 | 1,685,560 | +0.16(+1.42%) |
Jun 06, 2022 | 11.23 | 11.37 | 11.04 | 11.15 | 1,324,411 | -0.09(-0.82%) |
Jun 03, 2022 | 11.21 | 11.33 | 11.07 | 11.24 | 1,003,118 | +0.01(+0.07%) |
Jun 02, 2022 | 11.28 | 11.51 | 11.12 | 11.23 | 2,767,233 | +0.08(+0.75%) |
Jun 01, 2022 | 10.79 | 11.33 | 10.75 | 11.15 | 2,794,675 | +0.48(+4.53%) |
May 31, 2022 | 10.96 | 11.04 | 10.42 | 10.67 | 4,773,418 | -0.19(-1.77%) |
May 27, 2022 | 10.60 | 10.94 | 10.32 | 10.86 | 2,250,496 | +0.26(+2.44%) |
May 26, 2022 | 10.27 | 10.63 | 10.27 | 10.60 | 2,609,848 | +0.33(+3.25%) |
May 25, 2022 | 9.976 | 10.30 | 9.938 | 10.27 | 2,929,799 | +0.33(+3.36%) |
May 24, 2022 | 10.00 | 10.17 | 9.809 | 9.934 | 2,466,569 | +0.02(+0.17%) |
May 23, 2022 | 9.742 | 9.967 | 9.584 | 9.917 | 3,582,886 | +0.18(+1.80%) |
May 20, 2022 | 9.684 | 9.780 | 9.534 | 9.742 | 1,665,684 | +0.03(+0.26%) |
May 19, 2022 | 9.551 | 9.847 | 9.542 | 9.717 | 2,237,908 | +0.28(+2.91%) |
May 18, 2022 | 9.526 | 9.667 | 9.305 | 9.442 | 2,232,811 | +0.35(+3.85%) |
May 17, 2022 | 9.592 | 9.601 | 9.030 | 9.092 | 2,051,936 | -0.43(-4.47%) |
May 16, 2022 | 9.209 | 9.580 | 9.159 | 9.517 | 3,541,489 | +0.52(+5.74%) |
May 13, 2022 | 8.809 | 9.092 | 8.809 | 9.001 | 1,896,375 | +0.26(+2.96%) |
May 12, 2022 | 8.626 | 8.776 | 8.284 | 8.742 | 3,520,752 | -0.04(-0.47%) |
May 11, 2022 | 9.009 | 9.230 | 8.776 | 8.784 | 1,856,806 | -0.15(-1.68%) |
May 10, 2022 | 8.801 | 8.984 | 8.621 | 8.934 | 2,728,013 | +0.33(+3.78%) |
May 09, 2022 | 9.576 | 9.576 | 8.592 | 8.609 | 3,135,708 | -1.21(-12.31%) |
May 06, 2022 | 9.992 | 10.01 | 9.709 | 9.817 | 2,111,229 | -0.01(-0.08%) |
May 05, 2022 | 10.09 | 10.16 | 9.713 | 9.826 | 1,984,720 | -0.18(-1.75%) |
May 04, 2022 | 9.951 | 10.06 | 9.734 | 10.00 | 2,748,629 | +0.44(+4.62%) |
May 03, 2022 | 9.726 | 9.847 | 9.501 | 9.559 | 2,951,043 | +0.14(+1.50%) |
May 02, 2022 | 9.734 | 9.809 | 9.309 | 9.417 | 2,373,840 | -0.44(-4.48%) |
Apr 29, 2022 | 9.792 | 9.934 | 9.655 | 9.859 | 5,668,671 | -0.11(-1.09%) |
Apr 28, 2022 | 9.759 | 10.00 | 9.655 | 9.967 | 1,826,510 | +0.22(+2.22%) |
Apr 27, 2022 | 9.567 | 9.874 | 9.342 | 9.751 | 2,816,883 | +0.14(+1.47%) |
Apr 26, 2022 | 9.517 | 9.859 | 9.426 | 9.609 | 2,063,302 | -0.13(-1.37%) |
Apr 25, 2022 | 9.726 | 9.847 | 9.392 | 9.742 | 3,348,813 | -0.38(-3.79%) |
Apr 22, 2022 | 10.18 | 10.26 | 10.00 | 10.13 | 3,608,075 | +0.08(+0.83%) |
Apr 21, 2022 | 10.21 | 10.40 | 9.972 | 10.04 | 1,993,363 | -0.07(-0.74%) |
Apr 20, 2022 | 10.09 | 10.15 | 9.913 | 10.12 | 2,018,083 | -0.16(-1.54%) |
Apr 19, 2022 | 10.19 | 10.43 | 10.10 | 10.28 | 1,822,543 | -0.18(-1.75%) |
Apr 18, 2022 | 10.66 | 10.68 | 10.34 | 10.46 | 1,340,337 | -0.08(-0.79%) |
Apr 14, 2022 | 10.56 | 10.58 | 10.38 | 10.54 | 1,463,406 | -0.02(-0.16%) |
Apr 13, 2022 | 10.63 | 10.68 | 10.47 | 10.56 | 2,259,996 | -0.10(-0.94%) |
Apr 12, 2022 | 10.77 | 10.79 | 10.61 | 10.66 | 2,898,663 | -0.02(-0.16%) |
Apr 11, 2022 | 10.82 | 10.97 | 10.50 | 10.68 | 3,863,655 | -0.17(-1.54%) |
Apr 08, 2022 | 10.10 | 11.03 | 10.08 | 10.84 | 6,716,815 | +0.84(+8.42%) |
Apr 07, 2022 | 10.38 | 10.44 | 9.838 | 10.00 | 8,281,668 | +0.63(+6.76%) |
Apr 06, 2022 | 9.734 | 9.767 | 9.276 | 9.367 | 2,917,096 | -0.38(-3.85%) |
Apr 05, 2022 | 9.601 | 9.892 | 9.584 | 9.742 | 4,119,939 | +0.02(+0.17%) |
Apr 04, 2022 | 9.609 | 10.17 | 9.509 | 9.726 | 10,454,790 | +0.53(+5.80%) |
Apr 01, 2022 | 9.167 | 9.363 | 9.076 | 9.192 | 5,369,156 | +0.38(+4.35%) |
Mar 31, 2022 | 8.859 | 8.992 | 8.809 | 8.809 | 1,284,921 | +0.03(+0.28%) |
Mar 30, 2022 | 8.534 | 8.867 | 8.526 | 8.784 | 1,830,722 | +0.50(+6.04%) |
Mar 29, 2022 | 8.334 | 8.359 | 8.151 | 8.284 | 1,065,945 | -0.17(-1.97%) |
Mar 28, 2022 | 8.576 | 8.617 | 8.417 | 8.451 | 912,296 | -0.21(-2.41%) |
Mar 25, 2022 | 8.459 | 8.667 | 8.413 | 8.659 | 2,264,836 | +0.26(+3.08%) |
Mar 24, 2022 | 8.776 | 8.792 | 8.396 | 8.401 | 1,839,905 | -0.50(-5.62%) |
Mar 23, 2022 | 9.026 | 9.160 | 8.901 | 8.901 | 1,075,618 | -0.09(-1.02%) |
Mar 22, 2022 | 9.092 | 9.117 | 8.959 | 8.992 | 1,191,044 | -0.04(-0.46%) |
Mar 21, 2022 | 8.984 | 9.130 | 8.951 | 9.034 | 858,509 | +0.03(+0.28%) |
Mar 18, 2022 | 8.867 | 9.126 | 8.845 | 9.009 | 2,281,386 | -0.03(-0.28%) |
Mar 17, 2022 | 9.051 | 9.176 | 8.959 | 9.034 | 1,500,012 | +0.04(+0.46%) |
Mar 16, 2022 | 9.001 | 9.330 | 8.801 | 8.992 | 2,024,013 | +0.17(+1.89%) |
Mar 15, 2022 | 8.609 | 8.917 | 8.517 | 8.826 | 1,764,081 | +0.23(+2.72%) |
Mar 14, 2022 | 8.701 | 8.734 | 8.484 | 8.592 | 2,005,403 | -0.23(-2.55%) |
Mar 11, 2022 | 8.942 | 9.192 | 8.817 | 8.817 | 2,623,187 | -0.73(-7.60%) |
Mar 10, 2022 | 9.442 | 9.651 | 9.542 | 2,738,910 | +0.13(+1.33%) | |
Mar 09, 2022 | 9.576 | 9.576 | 9.355 | 9.417 | 3,438,438 | -0.45(-4.56%) |
Mar 08, 2022 | 9.659 | 10.13 | 9.467 | 9.867 | 5,199,847 | +0.07(+0.77%) |
Mar 07, 2022 | 9.292 | 9.967 | 9.292 | 9.792 | 5,506,744 | +0.52(+5.57%) |
Mar 04, 2022 | 9.001 | 9.296 | 8.951 | 9.276 | 2,180,968 | +0.05(+0.54%) |
Mar 03, 2022 | 9.217 | 9.309 | 9.088 | 9.226 | 2,391,045 | +0.11(+1.19%) |
Mar 02, 2022 | 8.917 | 9.117 | 8.851 | 9.117 | 3,068,202 | -0.08(-0.82%) |
Mar 01, 2022 | 9.259 | 9.346 | 9.092 | 9.192 | 1,722,040 | -0.21(-2.22%) |
Feb 28, 2022 | 9.267 | 9.476 | 9.176 | 9.401 | 2,508,026 | +0.24(+2.64%) |
Feb 25, 2022 | 8.817 | 9.242 | 8.963 | 9.159 | 2,497,570 | +0.18(+1.95%) |
Feb 24, 2022 | 8.317 | 9.184 | 8.317 | 8.984 | 3,392,830 | +0.30(+3.45%) |
Feb 23, 2022 | 8.651 | 8.834 | 8.617 | 8.684 | 1,713,284 | -0.29(-3.25%) |
Feb 22, 2022 | 8.734 | 9.034 | 8.717 | 8.976 | 2,528,107 | +0.43(+5.07%) |
Feb 18, 2022 | 8.542 | 0 | -0.24(-2.75%) | |||
Feb 17, 2022 | 8.626 | 8.821 | 8.626 | 8.784 | 1,452,383 | +0.06(+0.67%) |
Feb 16, 2022 | 8.517 | 8.813 | 8.517 | 8.726 | 1,827,713 | +0.27(+3.15%) |
Feb 15, 2022 | 8.309 | 8.484 | 8.284 | 8.459 | 1,582,224 | +0.14(+1.70%) |
Feb 14, 2022 | 8.184 | 8.363 | 8.134 | 8.317 | 2,797,180 | -0.11(-1.29%) |
Feb 11, 2022 | 8.184 | 8.592 | 8.184 | 8.426 | 2,272,788 | +0.23(+2.74%) |
Feb 10, 2022 | 8.017 | 8.292 | 8.001 | 8.201 | 2,156,096 | +0.28(+3.47%) |
Feb 09, 2022 | 7.842 | 7.934 | 7.817 | 7.926 | 1,509,373 | -0.02(-0.21%) |
Feb 08, 2022 | 7.826 | 7.942 | 7.734 | 7.942 | 2,240,090 | +0.04(+0.53%) |
Feb 07, 2022 | 7.767 | 8.009 | 7.717 | 7.901 | 2,144,023 | +0.29(+3.83%) |
Feb 04, 2022 | 7.251 | 7.692 | 7.226 | 7.609 | 3,037,749 | +0.49(+6.91%) |
Feb 03, 2022 | 6.850 | 7.246 | 7.117 | 1,902,289 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.326 | 7.351 | 7.088 | 7.117 | 930,224 | -0.08(-1.04%) |
Feb 01, 2022 | 6.909 | 7.201 | 6.909 | 7.192 | 1,071,143 | +0.26(+3.73%) |
Jan 31, 2022 | 6.759 | 6.963 | 6.934 | 1,158,309 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.009 | 7.051 | 6.838 | 6.984 | 948,862 | -0.02(-0.24%) |
Jan 27, 2022 | 7.067 | 7.217 | 6.930 | 7.000 | 1,254,232 | -0.05(-0.71%) |
Jan 26, 2022 | 7.226 | 7.234 | 6.942 | 7.051 | 1,440,781 | -0.02(-0.35%) |
Jan 25, 2022 | 6.950 | 7.101 | 6.775 | 7.075 | 1,453,265 | +0.17(+2.41%) |
Jan 24, 2022 | 6.825 | 6.925 | 6.588 | 6.909 | 3,735,401 | -0.08(-1.07%) |
Jan 21, 2022 | 7.392 | 7.392 | 6.946 | 6.984 | 1,720,527 | -0.39(-5.31%) |
Jan 20, 2022 | 7.534 | 7.621 | 7.376 | 7.376 | 911,126 | -0.14(-1.88%) |
Jan 19, 2022 | 7.551 | 7.609 | 7.492 | 7.517 | 1,027,868 | +0.00(+0.00%) |
Jan 18, 2022 | 7.642 | 7.692 | 7.509 | 7.517 | 902,994 | -0.21(-2.70%) |
Jan 14, 2022 | 7.726 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 7.809 | 7.813 | 7.621 | 7.659 | 893,108 | -0.17(-2.13%) |
Jan 12, 2022 | 7.942 | 7.967 | 7.826 | 7.826 | 813,850 | -0.04(-0.53%) |
Jan 11, 2022 | 7.659 | 7.942 | 7.651 | 7.867 | 1,466,124 | +0.24(+3.17%) |
Jan 10, 2022 | 7.667 | 7.676 | 7.530 | 7.626 | 862,884 | +0.01(+0.11%) |
Jan 07, 2022 | 7.576 | 7.626 | 7.488 | 7.617 | 1,260,754 | +0.11(+1.44%) |
Jan 06, 2022 | 7.634 | 7.701 | 7.484 | 7.509 | 688,754 | -0.01(-0.11%) |
Jan 05, 2022 | 7.684 | 7.809 | 7.509 | 7.517 | 1,047,311 | -0.22(-2.80%) |
Jan 04, 2022 | 7.692 | 7.801 | 7.646 | 7.734 | 1,371,202 | +0.13(+1.64%) |
Jan 03, 2022 | 7.442 | 7.644 | 7.442 | 7.609 | 1,666,216 | +0.20(+2.70%) |
Dec 31, 2021 | 7.392 | 7.442 | 7.271 | 7.409 | 999,096 | +0.02(+0.34%) |
Dec 30, 2021 | 7.292 | 7.421 | 7.267 | 7.384 | 1,513,988 | +0.14(+1.96%) |
Dec 29, 2021 | 7.326 | 7.334 | 7.242 | 7.242 | 1,044,751 | -0.13(-1.81%) |
Dec 28, 2021 | 7.309 | 7.442 | 7.305 | 7.376 | 781,691 | +0.12(+1.61%) |
Dec 27, 2021 | 7.367 | 7.376 | 7.242 | 7.259 | 756,052 | -0.08(-1.14%) |
Dec 23, 2021 | 7.326 | 7.384 | 7.242 | 7.342 | 751,137 | +0.01(+0.11%) |
Dec 22, 2021 | 7.217 | 7.347 | 7.167 | 7.334 | 938,820 | +0.18(+2.44%) |
Dec 21, 2021 | 7.134 | 7.251 | 7.134 | 7.159 | 848,252 | -0.02(-0.23%) |
Dec 20, 2021 | 7.042 | 7.188 | 7.000 | 7.176 | 1,484,551 | +0.08(+1.18%) |
Dec 17, 2021 | 7.234 | 7.251 | 7.088 | 7.092 | 1,434,925 | -0.24(-3.30%) |
Dec 16, 2021 | 7.217 | 7.334 | 7.167 | 7.334 | 2,100,113 | +0.13(+1.85%) |
Dec 15, 2021 | 7.192 | 7.217 | 7.021 | 7.201 | 1,255,180 | -0.02(-0.23%) |
Dec 14, 2021 | 7.159 | 7.305 | 7.151 | 7.217 | 1,224,303 | -0.13(-1.70%) |
Dec 13, 2021 | 7.401 | 7.442 | 7.263 | 7.342 | 972,597 | -0.30(-3.93%) |
Dec 10, 2021 | 7.609 | 7.680 | 7.576 | 7.642 | 794,949 | +0.08(+0.99%) |
Dec 09, 2021 | 7.642 | 7.651 | 7.521 | 7.567 | 915,324 | -0.18(-2.26%) |
Dec 08, 2021 | 7.742 | 7.830 | 7.721 | 7.742 | 1,026,300 | +0.06(+0.76%) |
Dec 07, 2021 | 7.651 | 7.805 | 7.592 | 7.684 | 1,382,046 | +0.20(+2.67%) |
Dec 06, 2021 | 7.384 | 7.513 | 7.301 | 7.484 | 1,180,244 | +0.19(+2.63%) |
Dec 03, 2021 | 7.509 | 7.531 | 7.209 | 7.292 | 1,861,092 | -0.33(-4.27%) |
Dec 02, 2021 | 7.526 | 7.696 | 7.517 | 7.617 | 1,400,527 | +0.13(+1.67%) |