Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.100 | 9.330 | 9.100 | 9.290 | 194,444 | +0.27(+3.05%) |
Nov 29, 2022 | 9.000 | 9.170 | 8.950 | 9.015 | 274,658 | -0.16(-1.80%) |
Nov 28, 2022 | 9.130 | 9.340 | 9.130 | 9.180 | 120,161 | -0.10(-1.08%) |
Nov 25, 2022 | 9.400 | 9.400 | 9.120 | 9.280 | 66,540 | -0.13(-1.38%) |
Nov 23, 2022 | 9.280 | 9.420 | 9.160 | 9.410 | 123,875 | +0.13(+1.40%) |
Nov 22, 2022 | 9.060 | 9.280 | 9.060 | 9.280 | 312,824 | +0.38(+4.27%) |
Nov 21, 2022 | 8.800 | 8.997 | 8.800 | 8.900 | 214,430 | -0.04(-0.39%) |
Nov 18, 2022 | 8.890 | 9.000 | 8.870 | 8.935 | 149,995 | +0.19(+2.11%) |
Nov 17, 2022 | 8.660 | 8.780 | 8.610 | 8.750 | 244,053 | +0.09(+1.04%) |
Nov 16, 2022 | 8.605 | 8.800 | 8.600 | 8.660 | 267,707 | +0.05(+0.58%) |
Nov 15, 2022 | 8.610 | 8.870 | 8.580 | 8.610 | 155,017 | -0.10(-1.15%) |
Nov 14, 2022 | 8.550 | 8.800 | 8.410 | 8.710 | 321,426 | -0.06(-0.68%) |
Nov 11, 2022 | 8.640 | 8.800 | 8.620 | 8.770 | 119,418 | +0.15(+1.80%) |
Nov 10, 2022 | 8.420 | 8.615 | 8.270 | 8.615 | 185,799 | +0.41(+5.00%) |
Nov 09, 2022 | 8.450 | 8.450 | 8.195 | 8.205 | 172,576 | -0.27(-3.13%) |
Nov 08, 2022 | 8.400 | 8.669 | 8.360 | 8.470 | 345,893 | +0.07(+0.83%) |
Nov 07, 2022 | 8.260 | 8.630 | 8.220 | 8.400 | 348,417 | -0.27(-3.11%) |
Nov 04, 2022 | 8.420 | 8.670 | 8.350 | 8.670 | 230,892 | +0.35(+4.21%) |
Nov 03, 2022 | 8.200 | 8.350 | 8.100 | 8.320 | 165,870 | -0.02(-0.24%) |
Nov 02, 2022 | 8.350 | 8.490 | 8.300 | 8.340 | 444,939 | +0.71(+9.31%) |
Nov 01, 2022 | 7.660 | 7.825 | 7.610 | 7.630 | 447,367 | +0.57(+8.07%) |
Oct 31, 2022 | 6.920 | 7.120 | 6.830 | 7.060 | 411,586 | -0.12(-1.67%) |
Oct 28, 2022 | 7.145 | 7.200 | 6.880 | 7.180 | 224,758 | +0.02(+0.28%) |
Oct 27, 2022 | 7.480 | 7.480 | 7.160 | 7.160 | 295,379 | -0.12(-1.65%) |
Oct 26, 2022 | 7.210 | 7.340 | 7.000 | 7.280 | 168,559 | +0.05(+0.69%) |
Oct 25, 2022 | 7.100 | 7.250 | 7.050 | 7.230 | 444,373 | +0.21(+2.95%) |
Oct 24, 2022 | 6.950 | 7.090 | 6.900 | 7.023 | 655,306 | -0.07(-0.94%) |
Oct 21, 2022 | 6.870 | 7.090 | 6.830 | 7.090 | 261,723 | +0.16(+2.31%) |
Oct 20, 2022 | 7.000 | 7.210 | 6.840 | 6.930 | 374,069 | -0.07(-1.00%) |
Oct 19, 2022 | 7.020 | 7.050 | 6.950 | 7.000 | 243,230 | -0.02(-0.28%) |
Oct 18, 2022 | 7.000 | 7.080 | 6.840 | 7.020 | 530,814 | -0.03(-0.43%) |
Oct 17, 2022 | 7.200 | 7.200 | 6.910 | 7.050 | 365,244 | +0.06(+0.86%) |
Oct 14, 2022 | 7.010 | 7.080 | 6.840 | 6.990 | 368,145 | -0.07(-0.99%) |
Oct 13, 2022 | 6.660 | 7.060 | 6.660 | 7.060 | 409,094 | +0.08(+1.15%) |
Oct 12, 2022 | 7.080 | 7.080 | 6.940 | 6.980 | 269,616 | -0.10(-1.41%) |
Oct 11, 2022 | 6.920 | 7.180 | 6.920 | 7.080 | 564,572 | -0.04(-0.62%) |
Oct 10, 2022 | 7.150 | 7.275 | 7.080 | 7.124 | 334,357 | -0.04(-0.50%) |
Oct 07, 2022 | 7.300 | 7.300 | 7.050 | 7.160 | 282,195 | -0.19(-2.59%) |
Oct 06, 2022 | 7.400 | 7.630 | 7.090 | 7.350 | 254,467 | -0.02(-0.33%) |
Oct 05, 2022 | 7.250 | 7.390 | 7.195 | 7.374 | 292,457 | +0.05(+0.67%) |
Oct 04, 2022 | 7.250 | 7.370 | 7.230 | 7.325 | 791,048 | +0.15(+2.02%) |
Oct 03, 2022 | 7.050 | 7.220 | 7.050 | 7.180 | 379,338 | +0.13(+1.84%) |
Sep 30, 2022 | 7.000 | 7.250 | 7.000 | 7.050 | 504,176 | -0.10(-1.40%) |
Sep 29, 2022 | 7.380 | 7.380 | 7.000 | 7.150 | 401,582 | -0.13(-1.85%) |
Sep 28, 2022 | 7.180 | 7.320 | 7.130 | 7.285 | 345,054 | +0.12(+1.60%) |
Sep 27, 2022 | 7.350 | 7.350 | 7.140 | 7.170 | 680,110 | -0.16(-2.18%) |
Sep 26, 2022 | 7.570 | 7.570 | 7.270 | 7.330 | 482,936 | -0.22(-2.91%) |
Sep 23, 2022 | 7.650 | 7.800 | 7.500 | 7.550 | 249,860 | -0.19(-2.45%) |
Sep 22, 2022 | 8.000 | 8.000 | 7.500 | 7.740 | 288,393 | +0.05(+0.65%) |
Sep 21, 2022 | 7.590 | 7.800 | 7.590 | 7.690 | 426,172 | -0.07(-0.90%) |
Sep 20, 2022 | 7.690 | 7.890 | 7.500 | 7.760 | 436,358 | -0.18(-2.27%) |
Sep 19, 2022 | 7.630 | 7.950 | 7.630 | 7.940 | 602,032 | +0.02(+0.25%) |
Sep 16, 2022 | 7.900 | 7.920 | 7.840 | 7.920 | 581,495 | +0.05(+0.64%) |
Sep 15, 2022 | 7.600 | 7.940 | 7.600 | 7.870 | 279,927 | +0.05(+0.64%) |
Sep 14, 2022 | 7.860 | 7.880 | 7.740 | 7.820 | 312,040 | +0.02(+0.26%) |
Sep 13, 2022 | 7.940 | 8.080 | 7.750 | 7.800 | 441,643 | -0.28(-3.47%) |
Sep 12, 2022 | 8.110 | 8.155 | 7.960 | 8.080 | 487,263 | +0.13(+1.64%) |
Sep 09, 2022 | 7.950 | 7.970 | 7.620 | 7.950 | 260,588 | +0.07(+0.89%) |
Sep 08, 2022 | 8.090 | 8.090 | 7.800 | 7.880 | 547,334 | +0.14(+1.81%) |
Sep 07, 2022 | 7.700 | 7.760 | 7.500 | 7.740 | 498,007 | -0.03(-0.39%) |
Sep 06, 2022 | 7.850 | 7.980 | 7.740 | 7.770 | 521,138 | -0.25(-3.12%) |
Sep 02, 2022 | 8.120 | 8.160 | 8.000 | 8.020 | 218,372 | -0.10(-1.23%) |
Sep 01, 2022 | 8.240 | 8.350 | 8.010 | 8.120 | 280,001 | -0.01(-0.12%) |
Aug 31, 2022 | 8.230 | 8.230 | 8.070 | 8.130 | 216,488 | +0.10(+1.26%) |
Aug 30, 2022 | 8.320 | 8.380 | 8.010 | 8.029 | 509,146 | -0.03(-0.38%) |
Aug 29, 2022 | 8.100 | 8.120 | 7.967 | 8.060 | 420,495 | -0.18(-2.18%) |
Aug 26, 2022 | 8.230 | 8.550 | 8.200 | 8.240 | 237,655 | -0.02(-0.24%) |
Aug 25, 2022 | 8.500 | 8.500 | 8.200 | 8.260 | 249,470 | -0.02(-0.24%) |
Aug 24, 2022 | 8.370 | 8.490 | 8.240 | 8.280 | 185,236 | +0.00(+0.00%) |
Aug 23, 2022 | 8.270 | 8.360 | 8.180 | 8.280 | 234,177 | -0.03(-0.36%) |
Aug 22, 2022 | 8.450 | 8.475 | 8.300 | 8.310 | 215,449 | -0.02(-0.24%) |
Aug 19, 2022 | 8.260 | 8.510 | 8.260 | 8.330 | 282,115 | -0.09(-1.10%) |
Aug 18, 2022 | 8.510 | 8.550 | 8.340 | 8.423 | 139,361 | -0.09(-1.02%) |
Aug 17, 2022 | 8.500 | 8.600 | 8.450 | 8.510 | 106,652 | +0.01(+0.12%) |
Aug 16, 2022 | 8.490 | 8.550 | 8.400 | 8.500 | 189,607 | +0.01(+0.12%) |
Aug 15, 2022 | 8.310 | 8.515 | 8.310 | 8.490 | 116,857 | +0.01(+0.06%) |
Aug 12, 2022 | 8.480 | 8.510 | 8.370 | 8.485 | 166,067 | -0.01(-0.06%) |
Aug 11, 2022 | 8.500 | 8.590 | 8.470 | 8.490 | 277,557 | -0.01(-0.12%) |
Aug 10, 2022 | 8.290 | 8.530 | 8.290 | 8.500 | 177,489 | +0.31(+3.79%) |
Aug 09, 2022 | 8.280 | 8.280 | 8.180 | 8.190 | 187,246 | -0.11(-1.33%) |
Aug 08, 2022 | 8.230 | 8.600 | 8.230 | 8.300 | 195,570 | +0.00(+0.00%) |
Aug 05, 2022 | 8.300 | 8.350 | 8.270 | 8.300 | 158,425 | -0.02(-0.24%) |
Aug 04, 2022 | 8.370 | 8.370 | 8.266 | 8.320 | 90,707 | -0.01(-0.12%) |
Aug 03, 2022 | 8.250 | 8.340 | 8.250 | 8.330 | 249,920 | -0.02(-0.18%) |
Aug 02, 2022 | 8.450 | 8.490 | 8.330 | 8.345 | 249,113 | -0.13(-1.53%) |
Aug 01, 2022 | 8.420 | 8.510 | 8.380 | 8.475 | 229,291 | +0.21(+2.48%) |
Jul 29, 2022 | 8.300 | 8.300 | 8.151 | 8.270 | 127,742 | -0.05(-0.60%) |
Jul 28, 2022 | 8.320 | 8.430 | 8.300 | 8.320 | 295,240 | +0.02(+0.24%) |
Jul 27, 2022 | 8.050 | 8.300 | 8.050 | 8.300 | 170,406 | +0.10(+1.22%) |
Jul 26, 2022 | 8.250 | 8.510 | 8.200 | 8.200 | 273,972 | -0.09(-1.09%) |
Jul 25, 2022 | 8.250 | 8.340 | 8.180 | 8.290 | 122,707 | +0.00(+0.00%) |
Jul 22, 2022 | 8.610 | 8.620 | 8.270 | 8.290 | 162,913 | -0.06(-0.72%) |
Jul 21, 2022 | 8.420 | 8.490 | 8.200 | 8.350 | 222,788 | +0.09(+1.09%) |
Jul 20, 2022 | 8.300 | 8.470 | 8.230 | 8.260 | 363,343 | +0.00(+0.00%) |
Jul 19, 2022 | 8.470 | 8.470 | 8.180 | 8.260 | 624,392 | +0.12(+1.47%) |
Jul 18, 2022 | 8.210 | 8.340 | 8.050 | 8.140 | 318,477 | +0.05(+0.62%) |
Jul 15, 2022 | 8.170 | 8.170 | 7.950 | 8.090 | 248,967 | +0.01(+0.16%) |
Jul 14, 2022 | 8.050 | 8.200 | 7.960 | 8.077 | 420,251 | +0.03(+0.40%) |
Jul 13, 2022 | 8.270 | 8.270 | 7.980 | 8.045 | 244,620 | -0.09(-1.05%) |
Jul 12, 2022 | 8.380 | 8.380 | 8.110 | 8.130 | 372,298 | -0.03(-0.37%) |
Jul 11, 2022 | 8.250 | 8.290 | 8.160 | 8.160 | 627,444 | -0.18(-2.10%) |
Jul 08, 2022 | 8.160 | 8.350 | 8.160 | 8.335 | 251,120 | +0.10(+1.15%) |
Jul 07, 2022 | 8.120 | 8.255 | 8.090 | 8.240 | 422,555 | +0.17(+2.04%) |
Jul 06, 2022 | 8.100 | 8.165 | 7.940 | 8.075 | 502,073 | +0.04(+0.44%) |
Jul 05, 2022 | 8.010 | 8.240 | 7.930 | 8.040 | 375,183 | -0.04(-0.50%) |
Jul 01, 2022 | 8.280 | 8.280 | 7.960 | 8.080 | 225,629 | +0.04(+0.50%) |
Jun 30, 2022 | 8.010 | 8.100 | 7.965 | 8.040 | 313,822 | -0.07(-0.86%) |
Jun 29, 2022 | 7.960 | 8.430 | 7.960 | 8.110 | 317,686 | -0.05(-0.61%) |
Jun 28, 2022 | 8.220 | 8.460 | 8.160 | 8.160 | 350,811 | -0.06(-0.73%) |
Jun 27, 2022 | 8.380 | 8.470 | 8.020 | 8.220 | 397,199 | -0.12(-1.44%) |
Jun 24, 2022 | 8.470 | 8.470 | 8.210 | 8.340 | 233,327 | +0.18(+2.21%) |
Jun 23, 2022 | 8.120 | 8.300 | 8.060 | 8.160 | 266,393 | -0.04(-0.49%) |
Jun 22, 2022 | 8.290 | 8.300 | 8.160 | 8.200 | 385,687 | -0.03(-0.36%) |
Jun 21, 2022 | 8.300 | 8.300 | 7.970 | 8.230 | 429,756 | -0.03(-0.36%) |
Jun 17, 2022 | 8.350 | 8.350 | 8.180 | 8.260 | 268,800 | +0.01(+0.12%) |
Jun 16, 2022 | 8.350 | 8.540 | 8.160 | 8.250 | 338,993 | -0.11(-1.32%) |
Jun 15, 2022 | 8.000 | 8.360 | 7.960 | 8.360 | 348,723 | +0.15(+1.83%) |
Jun 14, 2022 | 8.300 | 8.420 | 8.150 | 8.210 | 402,756 | +0.03(+0.37%) |
Jun 13, 2022 | 8.280 | 8.520 | 8.170 | 8.180 | 626,545 | -0.26(-3.08%) |
Jun 10, 2022 | 8.570 | 8.570 | 8.420 | 8.440 | 932,026 | -0.22(-2.54%) |
Jun 09, 2022 | 8.840 | 8.840 | 8.650 | 8.660 | 376,540 | -0.20(-2.26%) |
Jun 08, 2022 | 9.060 | 9.060 | 8.840 | 8.860 | 390,644 | -0.34(-3.70%) |
Jun 07, 2022 | 9.220 | 9.220 | 9.100 | 9.200 | 172,942 | +0.06(+0.71%) |
Jun 06, 2022 | 9.150 | 9.320 | 9.120 | 9.135 | 125,908 | -0.05(-0.60%) |
Jun 03, 2022 | 9.310 | 9.310 | 9.170 | 9.190 | 113,310 | -0.08(-0.86%) |
Jun 02, 2022 | 9.280 | 9.280 | 9.173 | 9.270 | 198,370 | +0.06(+0.70%) |
Jun 01, 2022 | 9.200 | 9.310 | 9.200 | 9.206 | 165,252 | +0.03(+0.28%) |
May 31, 2022 | 9.210 | 9.310 | 9.170 | 9.180 | 444,821 | -0.22(-2.37%) |
May 27, 2022 | 9.300 | 9.450 | 9.210 | 9.403 | 364,568 | +0.19(+2.10%) |
May 26, 2022 | 9.040 | 9.250 | 9.040 | 9.210 | 149,319 | +0.19(+2.11%) |
May 25, 2022 | 8.820 | 9.070 | 8.820 | 9.020 | 493,331 | -0.07(-0.77%) |
May 24, 2022 | 9.060 | 9.280 | 8.760 | 9.090 | 224,676 | +0.07(+0.78%) |
May 23, 2022 | 8.910 | 9.040 | 8.910 | 9.020 | 246,346 | +0.19(+2.15%) |
May 20, 2022 | 8.860 | 8.990 | 8.770 | 8.830 | 251,681 | +0.12(+1.44%) |
May 19, 2022 | 8.690 | 8.770 | 8.690 | 8.705 | 178,409 | -0.04(-0.40%) |
May 18, 2022 | 8.920 | 8.920 | 8.680 | 8.740 | 275,568 | -0.18(-2.02%) |
May 17, 2022 | 8.760 | 8.950 | 8.760 | 8.920 | 275,197 | +0.12(+1.36%) |
May 16, 2022 | 8.880 | 8.880 | 8.750 | 8.800 | 244,728 | -0.03(-0.34%) |
May 13, 2022 | 8.900 | 8.900 | 8.610 | 8.830 | 163,133 | +0.13(+1.49%) |
May 12, 2022 | 8.700 | 8.890 | 8.670 | 8.700 | 303,256 | -0.20(-2.25%) |
May 11, 2022 | 8.800 | 8.900 | 8.700 | 8.900 | 294,690 | -0.01(-0.11%) |
May 10, 2022 | 8.810 | 9.000 | 8.800 | 8.910 | 409,675 | +0.16(+1.86%) |
May 09, 2022 | 8.720 | 8.960 | 8.720 | 8.748 | 450,680 | -0.14(-1.60%) |
May 06, 2022 | 8.970 | 8.970 | 8.830 | 8.890 | 319,477 | +0.08(+0.91%) |
May 05, 2022 | 8.840 | 9.100 | 8.750 | 8.810 | 427,216 | -0.27(-2.99%) |
May 04, 2022 | 8.950 | 9.130 | 8.850 | 9.082 | 272,575 | +0.13(+1.47%) |
May 03, 2022 | 8.760 | 9.000 | 8.760 | 8.950 | 458,511 | +0.06(+0.67%) |
May 02, 2022 | 8.790 | 9.000 | 8.770 | 8.890 | 383,976 | -0.04(-0.45%) |
Apr 29, 2022 | 8.980 | 9.125 | 8.900 | 8.930 | 315,630 | -0.09(-0.94%) |
Apr 28, 2022 | 8.750 | 9.050 | 8.750 | 9.015 | 321,736 | +0.24(+2.68%) |
Apr 27, 2022 | 8.750 | 8.850 | 8.750 | 8.780 | 363,188 | -0.02(-0.23%) |
Apr 26, 2022 | 8.885 | 9.050 | 8.780 | 8.800 | 516,992 | -0.09(-1.01%) |
Apr 25, 2022 | 8.900 | 9.110 | 8.764 | 8.890 | 453,048 | -0.01(-0.11%) |
Apr 22, 2022 | 8.950 | 9.050 | 8.900 | 8.900 | 184,606 | -0.09(-1.00%) |
Apr 21, 2022 | 9.000 | 9.150 | 8.980 | 8.990 | 271,501 | +0.07(+0.78%) |
Apr 20, 2022 | 8.840 | 9.080 | 8.770 | 8.920 | 392,071 | +0.09(+1.02%) |
Apr 19, 2022 | 8.870 | 8.900 | 8.750 | 8.830 | 537,125 | -0.07(-0.79%) |
Apr 18, 2022 | 8.950 | 8.980 | 8.870 | 8.900 | 327,550 | -0.01(-0.11%) |
Apr 14, 2022 | 8.940 | 9.120 | 8.900 | 8.910 | 237,589 | -0.11(-1.22%) |
Apr 13, 2022 | 8.950 | 9.080 | 8.910 | 9.020 | 254,202 | +0.01(+0.11%) |
Apr 12, 2022 | 9.100 | 9.100 | 8.900 | 9.010 | 363,172 | -0.01(-0.11%) |
Apr 11, 2022 | 9.000 | 9.100 | 9.000 | 9.020 | 418,604 | -0.11(-1.20%) |
Apr 08, 2022 | 9.200 | 9.200 | 9.100 | 9.130 | 445,408 | -0.13(-1.40%) |
Apr 07, 2022 | 9.400 | 9.400 | 9.210 | 9.260 | 290,080 | -0.19(-2.01%) |
Apr 06, 2022 | 9.420 | 9.460 | 9.360 | 9.450 | 296,381 | -0.18(-1.87%) |
Apr 05, 2022 | 9.640 | 10.05 | 9.610 | 9.630 | 403,910 | -0.14(-1.43%) |
Apr 04, 2022 | 9.550 | 9.980 | 9.540 | 9.770 | 365,334 | +0.07(+0.69%) |
Apr 01, 2022 | 9.700 | 9.950 | 9.320 | 9.703 | 187,541 | +0.00(+0.03%) |
Mar 31, 2022 | 9.800 | 9.860 | 9.670 | 9.700 | 262,884 | -0.19(-1.93%) |
Mar 30, 2022 | 9.940 | 9.990 | 9.870 | 9.890 | 132,645 | -0.05(-0.50%) |
Mar 29, 2022 | 9.831 | 10.00 | 9.830 | 9.940 | 316,016 | +0.12(+1.22%) |
Mar 28, 2022 | 9.940 | 9.950 | 9.760 | 9.820 | 264,565 | -0.14(-1.46%) |
Mar 25, 2022 | 9.780 | 10.19 | 9.780 | 9.965 | 194,051 | +0.03(+0.25%) |
Mar 24, 2022 | 9.780 | 10.09 | 9.780 | 9.940 | 162,874 | -0.02(-0.20%) |
Mar 23, 2022 | 10.19 | 10.23 | 9.950 | 9.960 | 172,929 | -0.05(-0.50%) |
Mar 22, 2022 | 10.02 | 10.21 | 9.780 | 10.01 | 317,649 | -0.02(-0.20%) |
Mar 21, 2022 | 10.10 | 10.26 | 9.820 | 10.03 | 189,893 | +0.04(+0.40%) |
Mar 18, 2022 | 10.18 | 10.18 | 9.880 | 9.990 | 241,019 | +0.12(+1.22%) |
Mar 17, 2022 | 9.865 | 9.920 | 9.780 | 9.870 | 205,790 | +0.09(+0.88%) |
Mar 16, 2022 | 9.530 | 9.810 | 9.530 | 9.784 | 229,912 | +0.26(+2.77%) |
Mar 15, 2022 | 9.170 | 9.590 | 9.170 | 9.520 | 463,240 | +0.16(+1.71%) |
Mar 14, 2022 | 9.500 | 9.600 | 9.270 | 9.360 | 354,882 | +0.05(+0.54%) |
Mar 11, 2022 | 9.700 | 9.740 | 9.300 | 9.310 | 282,568 | -0.01(-0.11%) |
Mar 10, 2022 | 9.630 | 9.630 | 9.270 | 9.320 | 347,662 | +0.18(+1.97%) |
Mar 09, 2022 | 9.180 | 9.190 | 9.010 | 9.140 | 529,350 | -0.01(-0.11%) |
Mar 08, 2022 | 9.080 | 9.420 | 9.080 | 9.150 | 598,688 | +0.03(+0.33%) |
Mar 07, 2022 | 9.550 | 9.550 | 9.050 | 9.120 | 592,748 | -0.54(-5.62%) |
Mar 04, 2022 | 9.870 | 9.870 | 9.590 | 9.663 | 333,097 | -0.22(-2.20%) |
Mar 03, 2022 | 9.850 | 10.13 | 9.800 | 9.880 | 521,216 | -0.15(-1.53%) |
Mar 02, 2022 | 10.15 | 10.15 | 9.770 | 10.03 | 723,777 | -0.18(-1.77%) |
Mar 01, 2022 | 10.45 | 10.51 | 10.17 | 10.21 | 672,079 | -0.29(-2.81%) |
Feb 28, 2022 | 10.01 | 10.66 | 10.01 | 10.51 | 480,785 | +0.12(+1.17%) |
Feb 25, 2022 | 9.910 | 10.40 | 10.01 | 10.39 | 316,055 | +0.30(+2.95%) |
Feb 24, 2022 | 10.01 | 10.15 | 9.940 | 10.09 | 571,903 | -0.17(-1.66%) |
Feb 23, 2022 | 10.40 | 10.69 | 10.26 | 10.26 | 285,835 | -0.13(-1.28%) |
Feb 22, 2022 | 10.59 | 10.59 | 10.15 | 10.39 | 346,135 | -0.22(-2.06%) |
Feb 18, 2022 | 10.61 | 0 | +0.04(+0.37%) | |||
Feb 17, 2022 | 10.49 | 10.98 | 10.42 | 10.57 | 151,582 | +0.08(+0.79%) |
Feb 16, 2022 | 10.70 | 10.70 | 10.31 | 10.49 | 164,136 | -0.23(-2.16%) |
Feb 15, 2022 | 10.55 | 10.73 | 10.55 | 10.72 | 400,849 | +0.18(+1.73%) |
Feb 14, 2022 | 10.27 | 10.79 | 10.21 | 10.54 | 339,525 | +0.09(+0.86%) |
Feb 11, 2022 | 10.57 | 10.60 | 10.43 | 10.45 | 180,000 | -0.09(-0.85%) |
Feb 10, 2022 | 10.60 | 10.89 | 10.52 | 10.54 | 179,466 | -0.16(-1.50%) |
Feb 09, 2022 | 10.51 | 10.70 | 10.51 | 10.70 | 250,643 | +0.21(+2.00%) |
Feb 08, 2022 | 10.63 | 10.78 | 10.35 | 10.49 | 312,925 | +0.01(+0.12%) |
Feb 07, 2022 | 10.50 | 10.53 | 10.40 | 10.48 | 357,104 | +0.01(+0.07%) |
Feb 04, 2022 | 10.38 | 10.64 | 10.19 | 10.47 | 315,503 | +0.21(+2.05%) |
Feb 03, 2022 | 10.55 | 10.25 | 10.26 | 399,613 | -0.52(-4.82%) | |
Feb 02, 2022 | 10.80 | 10.90 | 10.77 | 10.78 | 289,232 | -0.28(-2.55%) |
Feb 01, 2022 | 11.37 | 11.37 | 10.94 | 11.06 | 443,054 | +0.05(+0.43%) |
Jan 31, 2022 | 10.85 | 11.03 | 11.02 | 551,553 | +0.18(+1.61%) | |
Jan 28, 2022 | 10.95 | 11.04 | 10.69 | 10.84 | 304,329 | +0.12(+1.12%) |
Jan 27, 2022 | 10.95 | 11.11 | 10.55 | 10.72 | 408,655 | -0.34(-3.07%) |
Jan 26, 2022 | 11.43 | 11.55 | 11.05 | 11.06 | 326,161 | -0.22(-1.95%) |
Jan 25, 2022 | 11.50 | 11.50 | 11.07 | 11.28 | 277,558 | -0.05(-0.44%) |
Jan 24, 2022 | 11.27 | 11.55 | 11.25 | 11.33 | 415,844 | -0.03(-0.26%) |
Jan 21, 2022 | 11.25 | 11.68 | 11.15 | 11.36 | 290,770 | +0.06(+0.53%) |
Jan 20, 2022 | 11.45 | 11.49 | 11.15 | 11.30 | 434,705 | -0.14(-1.22%) |
Jan 19, 2022 | 11.12 | 11.50 | 11.05 | 11.44 | 207,520 | +0.00(+0.00%) |
Jan 18, 2022 | 11.62 | 11.80 | 11.39 | 11.44 | 229,676 | -0.11(-0.95%) |
Jan 14, 2022 | 11.55 | 0 | +0.12(+1.05%) | |||
Jan 13, 2022 | 11.60 | 11.60 | 11.43 | 11.43 | 204,547 | -0.17(-1.47%) |
Jan 12, 2022 | 11.72 | 11.74 | 11.29 | 11.60 | 216,621 | +0.20(+1.77%) |
Jan 11, 2022 | 11.37 | 11.41 | 11.24 | 11.40 | 217,246 | +0.04(+0.33%) |
Jan 10, 2022 | 11.02 | 11.74 | 11.02 | 11.36 | 189,306 | -0.03(-0.26%) |
Jan 07, 2022 | 11.50 | 11.50 | 11.30 | 11.39 | 227,487 | -0.04(-0.35%) |
Jan 06, 2022 | 11.60 | 11.69 | 11.07 | 11.43 | 238,455 | -0.02(-0.18%) |
Jan 05, 2022 | 11.60 | 11.75 | 11.43 | 11.45 | 441,943 | +0.07(+0.58%) |
Jan 04, 2022 | 11.00 | 11.40 | 11.00 | 11.38 | 406,204 | +0.33(+3.03%) |
Jan 03, 2022 | 10.99 | 11.10 | 10.90 | 11.05 | 287,895 | +0.06(+0.56%) |
Dec 31, 2021 | 10.90 | 11.04 | 10.90 | 10.99 | 195,347 | -0.01(-0.11%) |
Dec 30, 2021 | 10.80 | 11.19 | 10.80 | 11.00 | 669,395 | +0.06(+0.53%) |
Dec 29, 2021 | 10.92 | 11.37 | 10.80 | 10.94 | 580,857 | -0.01(-0.07%) |
Dec 28, 2021 | 11.25 | 11.34 | 10.86 | 10.95 | 511,872 | +0.09(+0.83%) |
Dec 27, 2021 | 10.75 | 11.14 | 10.51 | 10.86 | 283,833 | -0.10(-0.91%) |
Dec 23, 2021 | 10.55 | 10.97 | 10.55 | 10.96 | 155,867 | +0.09(+0.83%) |
Dec 22, 2021 | 11.00 | 11.00 | 10.50 | 10.87 | 247,108 | +0.03(+0.28%) |
Dec 21, 2021 | 11.00 | 11.16 | 10.76 | 10.84 | 305,972 | +0.03(+0.28%) |
Dec 20, 2021 | 10.85 | 11.18 | 10.76 | 10.81 | 326,349 | +0.02(+0.19%) |
Dec 17, 2021 | 10.78 | 10.88 | 10.75 | 10.79 | 233,683 | +0.01(+0.14%) |
Dec 16, 2021 | 10.90 | 10.90 | 10.67 | 10.78 | 208,345 | -0.11(-0.97%) |
Dec 15, 2021 | 11.09 | 11.09 | 10.62 | 10.88 | 264,342 | +0.26(+2.40%) |
Dec 14, 2021 | 10.74 | 10.74 | 10.57 | 10.62 | 534,964 | -0.19(-1.76%) |
Dec 13, 2021 | 10.97 | 10.97 | 10.75 | 10.81 | 651,038 | -0.29(-2.66%) |
Dec 10, 2021 | 11.07 | 11.32 | 10.87 | 11.11 | 470,108 | +0.17(+1.55%) |
Dec 09, 2021 | 10.75 | 11.22 | 10.75 | 10.94 | 289,443 | -0.20(-1.80%) |
Dec 08, 2021 | 11.19 | 11.42 | 11.04 | 11.14 | 283,237 | -0.17(-1.55%) |
Dec 07, 2021 | 11.10 | 11.59 | 11.10 | 11.31 | 348,987 | +0.25(+2.31%) |
Dec 06, 2021 | 11.34 | 11.34 | 11.00 | 11.06 | 291,877 | +0.02(+0.18%) |
Dec 03, 2021 | 10.94 | 11.43 | 10.94 | 11.04 | 251,440 | -0.06(-0.54%) |
Dec 02, 2021 | 10.86 | 11.13 | 10.86 | 11.10 | 671,857 | +0.23(+2.12%) |