Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.69 | 17.30 | 16.61 | 17.13 | 2,577,340 | +1.07(+6.67%) |
Nov 29, 2022 | 16.18 | 16.53 | 15.97 | 16.06 | 2,074,871 | +0.05(+0.33%) |
Nov 28, 2022 | 16.48 | 16.59 | 16.00 | 16.00 | 2,236,899 | -1.08(-6.32%) |
Nov 25, 2022 | 16.51 | 17.16 | 16.22 | 17.08 | 1,106,096 | -0.18(-1.02%) |
Nov 23, 2022 | 17.48 | 17.93 | 17.12 | 17.26 | 956,680 | -0.27(-1.55%) |
Nov 22, 2022 | 17.96 | 18.00 | 17.48 | 17.53 | 1,076,339 | -0.32(-1.77%) |
Nov 21, 2022 | 17.99 | 18.23 | 17.37 | 17.85 | 1,537,930 | +0.12(+0.69%) |
Nov 18, 2022 | 17.45 | 17.85 | 17.30 | 17.73 | 1,070,914 | -0.08(-0.44%) |
Nov 17, 2022 | 17.08 | 18.05 | 17.05 | 17.81 | 1,733,613 | +0.42(+2.43%) |
Nov 16, 2022 | 17.57 | 17.85 | 17.38 | 17.38 | 1,355,522 | -0.16(-0.90%) |
Nov 15, 2022 | 17.20 | 17.71 | 16.79 | 17.54 | 1,422,535 | +0.77(+4.61%) |
Nov 14, 2022 | 16.74 | 17.11 | 16.64 | 16.77 | 716,106 | +0.16(+0.95%) |
Nov 11, 2022 | 16.79 | 17.01 | 16.32 | 16.61 | 977,036 | +0.11(+0.69%) |
Nov 10, 2022 | 16.77 | 16.81 | 16.14 | 16.50 | 1,078,079 | -0.11(-0.63%) |
Nov 09, 2022 | 17.25 | 17.44 | 16.53 | 16.60 | 687,948 | -0.68(-3.91%) |
Nov 08, 2022 | 16.71 | 17.39 | 16.64 | 17.28 | 802,443 | +0.60(+3.58%) |
Nov 07, 2022 | 16.95 | 17.11 | 16.61 | 16.68 | 892,870 | -0.18(-1.04%) |
Nov 04, 2022 | 16.78 | 17.08 | 16.41 | 16.86 | 1,253,484 | +0.66(+4.07%) |
Nov 03, 2022 | 16.09 | 16.50 | 16.04 | 16.20 | 1,951,516 | -0.11(-0.65%) |
Nov 02, 2022 | 16.41 | 16.30 | 1,194,401 | -0.17(-1.01%) | ||
Nov 01, 2022 | 16.00 | 16.59 | 15.96 | 16.47 | 1,132,459 | +0.81(+5.16%) |
Oct 31, 2022 | 15.28 | 15.69 | 15.09 | 15.66 | 1,308,358 | +0.16(+1.02%) |
Oct 28, 2022 | 15.90 | 15.94 | 15.36 | 15.50 | 1,154,352 | -0.49(-3.08%) |
Oct 27, 2022 | 16.13 | 16.29 | 15.86 | 16.00 | 796,216 | -0.12(-0.76%) |
Oct 26, 2022 | 16.12 | 16.39 | 15.99 | 16.12 | 708,210 | +0.11(+0.71%) |
Oct 25, 2022 | 15.69 | 16.14 | 15.58 | 16.00 | 682,232 | +0.12(+0.77%) |
Oct 24, 2022 | 15.89 | 15.98 | 15.62 | 15.88 | 859,138 | +0.32(+2.09%) |
Oct 21, 2022 | 15.11 | 15.58 | 14.98 | 15.56 | 700,255 | +0.32(+2.13%) |
Oct 20, 2022 | 15.44 | 15.52 | 15.02 | 15.23 | 997,927 | -0.20(-1.31%) |
Oct 19, 2022 | 15.51 | 15.57 | 15.01 | 15.43 | 1,274,521 | -0.42(-2.66%) |
Oct 18, 2022 | 15.76 | 15.93 | 15.64 | 15.86 | 1,034,362 | +0.47(+3.02%) |
Oct 17, 2022 | 14.98 | 15.53 | 14.76 | 15.39 | 1,892,362 | +0.67(+4.53%) |
Oct 14, 2022 | 14.35 | 14.82 | 14.10 | 14.72 | 1,808,728 | +0.69(+4.95%) |
Oct 13, 2022 | 13.17 | 14.09 | 13.09 | 14.03 | 2,087,821 | +0.69(+5.14%) |
Oct 12, 2022 | 13.12 | 13.41 | 12.81 | 13.34 | 1,095,106 | +0.26(+2.01%) |
Oct 11, 2022 | 13.35 | 13.41 | 12.89 | 13.08 | 1,561,020 | -0.44(-3.25%) |
Oct 10, 2022 | 13.62 | 13.89 | 13.44 | 13.52 | 2,153,399 | +0.10(+0.72%) |
Oct 07, 2022 | 13.23 | 13.65 | 13.14 | 13.42 | 868,938 | +0.19(+1.46%) |
Oct 06, 2022 | 12.96 | 13.56 | 12.89 | 13.23 | 1,600,510 | +0.42(+3.29%) |
Oct 05, 2022 | 12.74 | 12.88 | 12.47 | 12.81 | 1,874,949 | -0.20(-1.55%) |
Oct 04, 2022 | 13.35 | 13.47 | 12.97 | 13.01 | 1,735,243 | -0.34(-2.57%) |
Oct 03, 2022 | 13.48 | 13.62 | 13.17 | 13.35 | 1,680,834 | -0.17(-1.23%) |
Sep 30, 2022 | 13.69 | 13.91 | 13.46 | 13.52 | 817,879 | +0.01(+0.07%) |
Sep 29, 2022 | 14.10 | 14.24 | 13.01 | 13.51 | 2,542,262 | -0.97(-6.68%) |
Sep 28, 2022 | 14.03 | 14.52 | 13.79 | 14.48 | 1,823,984 | -0.01(-0.06%) |
Sep 27, 2022 | 14.61 | 14.70 | 14.26 | 14.48 | 1,441,224 | -0.08(-0.54%) |
Sep 26, 2022 | 14.46 | 15.05 | 14.34 | 14.56 | 1,196,154 | -0.13(-0.90%) |
Sep 23, 2022 | 15.08 | 15.08 | 14.40 | 14.70 | 1,701,382 | -1.06(-6.74%) |
Sep 22, 2022 | 15.98 | 16.43 | 15.64 | 15.76 | 1,025,952 | -0.23(-1.43%) |
Sep 21, 2022 | 16.51 | 16.54 | 15.97 | 15.99 | 1,082,756 | -0.33(-1.99%) |
Sep 20, 2022 | 16.43 | 16.56 | 16.03 | 16.31 | 2,243,134 | -0.40(-2.37%) |
Sep 19, 2022 | 15.02 | 16.83 | 15.02 | 16.71 | 2,388,248 | +1.05(+6.67%) |
Sep 16, 2022 | 15.43 | 15.71 | 15.10 | 15.66 | 1,402,684 | -0.04(-0.22%) |
Sep 15, 2022 | 15.61 | 15.83 | 15.46 | 15.70 | 1,007,311 | -0.29(-1.81%) |
Sep 14, 2022 | 15.55 | 16.27 | 15.52 | 15.99 | 1,432,818 | +0.76(+5.02%) |
Sep 13, 2022 | 15.32 | 15.57 | 15.21 | 15.22 | 844,983 | -0.33(-2.15%) |
Sep 12, 2022 | 15.33 | 15.57 | 15.30 | 15.56 | 928,313 | -0.05(-0.34%) |
Sep 09, 2022 | 15.25 | 15.79 | 15.25 | 15.61 | 974,280 | +0.75(+5.02%) |
Sep 08, 2022 | 14.55 | 14.92 | 14.34 | 14.86 | 1,326,298 | +0.19(+1.32%) |
Sep 07, 2022 | 14.77 | 15.01 | 14.63 | 14.67 | 1,750,628 | -0.83(-5.38%) |
Sep 06, 2022 | 14.60 | 15.61 | 14.55 | 15.50 | 3,299,902 | +1.25(+8.75%) |
Sep 02, 2022 | 14.39 | 14.45 | 14.12 | 14.26 | 1,039,543 | +0.13(+0.93%) |
Sep 01, 2022 | 14.14 | 14.32 | 13.98 | 14.12 | 1,086,144 | -0.14(-0.98%) |
Aug 31, 2022 | 13.96 | 14.33 | 13.83 | 14.27 | 939,215 | +0.09(+0.62%) |
Aug 30, 2022 | 14.62 | 14.63 | 14.01 | 14.18 | 1,554,778 | -0.69(-4.67%) |
Aug 29, 2022 | 14.48 | 14.94 | 14.47 | 14.87 | 1,347,828 | +0.51(+3.55%) |
Aug 26, 2022 | 14.45 | 14.50 | 14.11 | 14.36 | 1,390,438 | +0.11(+0.80%) |
Aug 25, 2022 | 15.13 | 15.14 | 14.16 | 14.25 | 1,556,040 | -0.54(-3.62%) |
Aug 24, 2022 | 14.65 | 14.93 | 14.58 | 14.78 | 1,341,813 | +0.48(+3.38%) |
Aug 23, 2022 | 14.41 | 14.63 | 14.23 | 14.30 | 1,057,816 | -0.21(-1.45%) |
Aug 22, 2022 | 14.39 | 14.89 | 14.39 | 14.51 | 1,809,459 | +0.13(+0.92%) |
Aug 19, 2022 | 14.58 | 14.64 | 14.36 | 14.38 | 962,549 | -0.41(-2.79%) |
Aug 18, 2022 | 14.70 | 14.92 | 14.54 | 14.79 | 1,362,065 | +0.11(+0.78%) |
Aug 17, 2022 | 14.25 | 14.83 | 14.13 | 14.68 | 1,659,538 | +0.76(+5.49%) |
Aug 16, 2022 | 13.89 | 14.05 | 13.67 | 13.91 | 1,006,088 | +0.10(+0.70%) |
Aug 15, 2022 | 13.64 | 13.83 | 13.33 | 13.82 | 1,427,786 | -0.24(-1.69%) |
Aug 12, 2022 | 13.96 | 14.10 | 13.80 | 14.05 | 1,019,889 | -0.04(-0.25%) |
Aug 11, 2022 | 13.87 | 14.32 | 13.86 | 14.09 | 1,481,612 | +0.59(+4.36%) |
Aug 10, 2022 | 13.53 | 13.58 | 13.33 | 13.50 | 993,009 | -0.11(-0.84%) |
Aug 09, 2022 | 13.49 | 13.75 | 13.41 | 13.62 | 1,384,174 | +0.23(+1.71%) |
Aug 08, 2022 | 12.97 | 13.54 | 12.89 | 13.39 | 1,866,340 | +0.68(+5.32%) |
Aug 05, 2022 | 12.32 | 13.02 | 12.30 | 12.71 | 1,774,829 | +0.13(+1.05%) |
Aug 04, 2022 | 12.37 | 12.84 | 12.34 | 12.58 | 1,391,715 | -0.18(-1.38%) |
Aug 03, 2022 | 12.81 | 12.98 | 12.62 | 12.75 | 984,457 | -0.04(-0.27%) |
Aug 02, 2022 | 12.85 | 13.12 | 12.71 | 12.79 | 1,523,737 | +0.21(+1.68%) |
Aug 01, 2022 | 12.13 | 12.76 | 12.13 | 12.58 | 2,269,715 | +0.68(+5.68%) |
Jul 29, 2022 | 11.79 | 11.99 | 11.69 | 11.90 | 845,267 | +0.07(+0.59%) |
Jul 28, 2022 | 12.04 | 12.13 | 11.66 | 11.83 | 1,319,089 | -0.49(-3.99%) |
Jul 27, 2022 | 11.76 | 12.38 | 11.74 | 12.32 | 2,520,212 | +0.70(+6.05%) |
Jul 26, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 1,191,124 | -0.09(-0.75%) |
Jul 25, 2022 | 11.52 | 11.80 | 11.35 | 11.71 | 1,460,623 | +0.29(+2.54%) |
Jul 22, 2022 | 11.59 | 11.77 | 11.34 | 11.42 | 1,390,134 | -0.39(-3.27%) |
Jul 21, 2022 | 11.37 | 11.82 | 11.26 | 11.81 | 1,897,201 | +0.21(+1.82%) |
Jul 20, 2022 | 11.46 | 11.70 | 11.35 | 11.59 | 1,964,889 | -0.10(-0.83%) |
Jul 19, 2022 | 11.25 | 11.74 | 11.21 | 11.69 | 1,582,751 | +0.40(+3.58%) |
Jul 18, 2022 | 11.03 | 11.45 | 11.00 | 11.29 | 1,915,120 | +0.39(+3.55%) |
Jul 15, 2022 | 10.73 | 10.94 | 10.49 | 10.90 | 1,093,540 | +0.36(+3.42%) |
Jul 14, 2022 | 10.37 | 10.58 | 10.24 | 10.54 | 1,745,939 | -0.08(-0.74%) |
Jul 13, 2022 | 10.30 | 10.74 | 10.29 | 10.62 | 2,169,119 | +0.39(+3.78%) |
Jul 12, 2022 | 9.996 | 10.34 | 9.926 | 10.23 | 2,240,523 | +0.24(+2.37%) |
Jul 11, 2022 | 9.996 | 10.04 | 9.733 | 9.996 | 1,770,676 | +0.08(+0.80%) |
Jul 08, 2022 | 9.952 | 10.02 | 9.711 | 9.917 | 1,124,446 | +0.06(+0.62%) |
Jul 07, 2022 | 9.750 | 10.22 | 9.750 | 9.856 | 978,206 | +0.25(+2.56%) |
Jul 06, 2022 | 9.882 | 10.02 | 9.232 | 9.610 | 1,552,117 | -0.72(-6.97%) |
Jul 05, 2022 | 10.39 | 10.43 | 10.14 | 10.33 | 1,238,017 | -0.25(-2.33%) |
Jul 01, 2022 | 10.32 | 10.67 | 10.14 | 10.58 | 897,895 | +0.10(+0.92%) |
Jun 30, 2022 | 10.62 | 10.73 | 10.45 | 10.48 | 1,057,553 | -0.43(-3.95%) |
Jun 29, 2022 | 11.36 | 11.38 | 10.84 | 10.91 | 1,090,688 | -0.16(-1.43%) |
Jun 28, 2022 | 11.25 | 11.31 | 11.02 | 11.07 | 714,420 | -0.13(-1.18%) |
Jun 27, 2022 | 10.95 | 11.29 | 10.87 | 11.20 | 1,861,548 | +0.36(+3.32%) |
Jun 24, 2022 | 10.46 | 10.94 | 10.44 | 10.84 | 1,602,559 | +0.48(+4.66%) |
Jun 23, 2022 | 10.50 | 10.58 | 10.18 | 10.36 | 1,013,433 | -0.09(-0.84%) |
Jun 22, 2022 | 10.48 | 10.59 | 10.37 | 10.44 | 946,139 | -0.27(-2.54%) |
Jun 21, 2022 | 10.44 | 10.91 | 10.37 | 10.72 | 1,345,108 | +0.88(+8.93%) |
Jun 17, 2022 | 10.21 | 10.39 | 9.838 | 9.838 | 1,855,558 | -0.21(-2.10%) |
Jun 16, 2022 | 10.25 | 10.39 | 10.00 | 10.05 | 1,393,403 | -0.40(-3.78%) |
Jun 15, 2022 | 10.42 | 10.56 | 10.23 | 10.44 | 958,733 | +0.11(+1.11%) |
Jun 14, 2022 | 10.35 | 10.60 | 10.27 | 10.33 | 1,372,576 | +0.00(+0.00%) |
Jun 13, 2022 | 10.58 | 10.65 | 10.16 | 10.33 | 1,465,121 | -0.60(-5.47%) |
Jun 10, 2022 | 10.68 | 11.07 | 10.61 | 10.93 | 1,913,354 | +0.11(+0.97%) |
Jun 09, 2022 | 11.16 | 11.28 | 10.80 | 10.82 | 1,183,430 | -0.80(-6.88%) |
Jun 08, 2022 | 11.61 | 11.68 | 11.27 | 11.62 | 1,450,812 | -0.30(-2.51%) |
Jun 07, 2022 | 11.52 | 11.95 | 11.48 | 11.92 | 1,599,203 | +0.17(+1.42%) |
Jun 06, 2022 | 11.83 | 11.98 | 11.64 | 11.75 | 1,256,557 | -0.10(-0.82%) |
Jun 03, 2022 | 11.81 | 11.94 | 11.67 | 11.85 | 951,725 | +0.01(+0.07%) |
Jun 02, 2022 | 11.88 | 12.13 | 11.72 | 11.84 | 2,625,458 | +0.09(+0.75%) |
Jun 01, 2022 | 11.38 | 11.95 | 11.33 | 11.75 | 2,651,494 | +0.51(+4.53%) |
May 31, 2022 | 11.55 | 11.64 | 10.98 | 11.24 | 4,528,859 | -0.20(-1.76%) |
May 27, 2022 | 11.17 | 11.53 | 10.87 | 11.45 | 2,135,195 | +0.27(+2.44%) |
May 26, 2022 | 10.82 | 11.20 | 10.82 | 11.17 | 2,476,137 | +0.35(+3.25%) |
May 25, 2022 | 10.51 | 10.86 | 10.47 | 10.82 | 2,779,695 | +0.35(+3.36%) |
May 24, 2022 | 10.54 | 10.72 | 10.34 | 10.47 | 2,340,198 | +0.02(+0.17%) |
May 23, 2022 | 10.27 | 10.51 | 10.10 | 10.45 | 3,399,323 | +0.18(+1.80%) |
May 20, 2022 | 10.21 | 10.31 | 10.05 | 10.27 | 1,580,346 | +0.03(+0.26%) |
May 19, 2022 | 10.07 | 10.38 | 10.06 | 10.24 | 2,123,253 | +0.29(+2.91%) |
May 18, 2022 | 10.04 | 10.19 | 9.807 | 9.952 | 2,118,417 | +0.37(+3.85%) |
May 17, 2022 | 10.11 | 10.12 | 9.517 | 9.583 | 1,946,808 | -0.45(-4.47%) |
May 16, 2022 | 9.706 | 10.10 | 9.654 | 10.03 | 3,360,046 | +0.54(+5.74%) |
May 13, 2022 | 9.285 | 9.583 | 9.285 | 9.487 | 1,799,218 | +0.27(+2.96%) |
May 12, 2022 | 9.091 | 9.249 | 8.731 | 9.214 | 3,340,372 | -0.04(-0.47%) |
May 11, 2022 | 9.495 | 9.728 | 9.249 | 9.258 | 1,761,675 | -0.16(-1.68%) |
May 10, 2022 | 9.276 | 9.469 | 9.087 | 9.416 | 2,588,247 | +0.34(+3.78%) |
May 09, 2022 | 10.09 | 10.09 | 9.056 | 9.074 | 2,975,055 | -1.27(-12.31%) |
May 06, 2022 | 10.53 | 10.55 | 10.23 | 10.35 | 2,003,063 | -0.01(-0.08%) |
May 05, 2022 | 10.64 | 10.71 | 10.24 | 10.36 | 1,883,036 | -0.18(-1.75%) |
May 04, 2022 | 10.49 | 10.60 | 10.26 | 10.54 | 2,607,808 | +0.47(+4.62%) |
May 03, 2022 | 10.25 | 10.38 | 10.01 | 10.08 | 2,799,851 | +0.15(+1.50%) |
May 02, 2022 | 10.26 | 10.34 | 9.812 | 9.926 | 2,252,220 | -0.47(-4.48%) |
Apr 29, 2022 | 10.32 | 10.47 | 10.18 | 10.39 | 5,378,246 | -0.11(-1.09%) |
Apr 28, 2022 | 10.29 | 10.54 | 10.18 | 10.51 | 1,732,932 | +0.23(+2.22%) |
Apr 27, 2022 | 10.08 | 10.41 | 9.847 | 10.28 | 2,672,565 | +0.15(+1.47%) |
Apr 26, 2022 | 10.03 | 10.39 | 9.935 | 10.13 | 1,957,592 | -0.14(-1.37%) |
Apr 25, 2022 | 10.25 | 10.38 | 9.900 | 10.27 | 3,177,242 | -0.40(-3.79%) |
Apr 22, 2022 | 10.73 | 10.81 | 10.54 | 10.67 | 3,423,221 | +0.09(+0.83%) |
Apr 21, 2022 | 10.76 | 10.96 | 10.51 | 10.58 | 1,891,236 | -0.08(-0.74%) |
Apr 20, 2022 | 10.64 | 10.70 | 10.45 | 10.66 | 1,914,689 | -0.17(-1.54%) |
Apr 19, 2022 | 10.74 | 10.99 | 10.65 | 10.83 | 1,729,168 | -0.19(-1.75%) |
Apr 18, 2022 | 11.23 | 11.26 | 10.90 | 11.02 | 1,271,667 | -0.09(-0.79%) |
Apr 14, 2022 | 11.13 | 11.16 | 10.94 | 11.11 | 1,388,431 | -0.02(-0.16%) |
Apr 13, 2022 | 11.20 | 11.26 | 11.03 | 11.13 | 2,144,209 | -0.11(-0.94%) |
Apr 12, 2022 | 11.35 | 11.37 | 11.19 | 11.23 | 2,750,155 | -0.02(-0.16%) |
Apr 11, 2022 | 11.40 | 11.56 | 11.07 | 11.25 | 3,665,707 | -0.18(-1.54%) |
Apr 08, 2022 | 10.65 | 11.63 | 10.62 | 11.43 | 6,372,690 | +0.89(+8.42%) |
Apr 07, 2022 | 10.94 | 11.01 | 10.37 | 10.54 | 7,857,370 | +0.67(+6.76%) |
Apr 06, 2022 | 10.26 | 10.29 | 9.777 | 9.873 | 2,767,644 | -0.40(-3.85%) |
Apr 05, 2022 | 10.12 | 10.43 | 10.10 | 10.27 | 3,908,861 | +0.02(+0.17%) |
Apr 04, 2022 | 10.13 | 10.72 | 10.02 | 10.25 | 9,919,156 | +0.56(+5.80%) |
Apr 01, 2022 | 9.662 | 9.869 | 9.566 | 9.689 | 5,094,076 | +0.40(+4.35%) |
Mar 31, 2022 | 9.337 | 9.478 | 9.285 | 9.285 | 1,219,091 | +0.03(+0.28%) |
Mar 30, 2022 | 8.995 | 9.346 | 8.986 | 9.258 | 1,736,928 | +0.53(+6.04%) |
Mar 29, 2022 | 8.784 | 8.810 | 8.591 | 8.731 | 1,011,333 | -0.18(-1.97%) |
Mar 28, 2022 | 9.039 | 9.083 | 8.872 | 8.907 | 865,556 | -0.22(-2.41%) |
Mar 25, 2022 | 8.916 | 9.135 | 8.867 | 9.127 | 2,148,800 | +0.27(+3.08%) |
Mar 24, 2022 | 9.249 | 9.267 | 8.850 | 8.854 | 1,745,640 | -0.53(-5.62%) |
Mar 23, 2022 | 9.513 | 9.654 | 9.381 | 9.381 | 1,020,510 | -0.10(-1.02%) |
Mar 22, 2022 | 9.583 | 9.610 | 9.443 | 9.478 | 1,130,022 | -0.04(-0.46%) |
Mar 21, 2022 | 9.469 | 9.623 | 9.434 | 9.522 | 814,524 | +0.03(+0.28%) |
Mar 18, 2022 | 9.346 | 9.618 | 9.323 | 9.495 | 2,164,503 | -0.03(-0.28%) |
Mar 17, 2022 | 9.539 | 9.671 | 9.443 | 9.522 | 1,423,161 | +0.04(+0.46%) |
Mar 16, 2022 | 9.487 | 9.834 | 9.276 | 9.478 | 1,920,316 | +0.18(+1.89%) |
Mar 15, 2022 | 9.074 | 9.399 | 8.977 | 9.302 | 1,673,701 | +0.25(+2.72%) |
Mar 14, 2022 | 9.170 | 9.206 | 8.942 | 9.056 | 1,902,660 | -0.24(-2.55%) |
Mar 11, 2022 | 9.425 | 9.689 | 9.293 | 9.293 | 2,488,792 | -0.76(-7.60%) |
Mar 10, 2022 | 9.952 | 10.17 | 10.06 | 2,598,586 | +0.13(+1.33%) | |
Mar 09, 2022 | 10.09 | 10.09 | 9.860 | 9.926 | 3,262,275 | -0.47(-4.56%) |
Mar 08, 2022 | 10.18 | 10.68 | 9.979 | 10.40 | 4,933,441 | +0.08(+0.77%) |
Mar 07, 2022 | 9.794 | 10.51 | 9.794 | 10.32 | 5,224,614 | +0.54(+5.57%) |
Mar 04, 2022 | 9.487 | 9.799 | 9.434 | 9.777 | 2,069,229 | +0.05(+0.54%) |
Mar 03, 2022 | 9.715 | 9.812 | 9.579 | 9.724 | 2,268,544 | +0.11(+1.19%) |
Mar 02, 2022 | 9.399 | 9.610 | 9.329 | 9.610 | 2,911,007 | -0.08(-0.82%) |
Mar 01, 2022 | 9.759 | 9.851 | 9.583 | 9.689 | 1,633,814 | -0.22(-2.22%) |
Feb 28, 2022 | 9.768 | 9.987 | 9.671 | 9.908 | 2,379,531 | +0.25(+2.64%) |
Feb 25, 2022 | 9.293 | 9.741 | 9.447 | 9.654 | 2,369,611 | +0.18(+1.95%) |
Feb 24, 2022 | 8.766 | 9.680 | 8.766 | 9.469 | 3,219,004 | +0.32(+3.45%) |
Feb 23, 2022 | 9.118 | 9.311 | 9.083 | 9.153 | 1,625,507 | -0.31(-3.25%) |
Feb 22, 2022 | 9.206 | 9.522 | 9.188 | 9.460 | 2,398,583 | +0.46(+5.07%) |
Feb 18, 2022 | 9.004 | 0 | -0.25(-2.75%) | |||
Feb 17, 2022 | 9.091 | 9.298 | 9.091 | 9.258 | 1,377,972 | +0.06(+0.67%) |
Feb 16, 2022 | 8.977 | 9.289 | 8.977 | 9.197 | 1,734,073 | +0.28(+3.15%) |
Feb 15, 2022 | 8.758 | 8.942 | 8.731 | 8.916 | 1,501,162 | +0.15(+1.70%) |
Feb 14, 2022 | 8.626 | 8.815 | 8.573 | 8.766 | 2,653,871 | -0.11(-1.29%) |
Feb 11, 2022 | 8.626 | 9.056 | 8.626 | 8.881 | 2,156,345 | +0.24(+2.74%) |
Feb 10, 2022 | 8.450 | 8.740 | 8.433 | 8.643 | 2,045,632 | +0.29(+3.47%) |
Feb 09, 2022 | 8.266 | 8.362 | 8.239 | 8.354 | 1,432,042 | -0.02(-0.21%) |
Feb 08, 2022 | 8.248 | 8.371 | 8.152 | 8.371 | 2,125,322 | +0.04(+0.53%) |
Feb 07, 2022 | 8.187 | 8.441 | 8.134 | 8.327 | 2,034,178 | +0.31(+3.83%) |
Feb 04, 2022 | 7.642 | 8.108 | 7.616 | 8.020 | 2,882,115 | +0.52(+6.91%) |
Feb 03, 2022 | 7.220 | 7.638 | 7.502 | 1,804,828 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.721 | 7.747 | 7.471 | 7.502 | 882,566 | -0.08(-1.04%) |
Feb 01, 2022 | 7.282 | 7.589 | 7.282 | 7.581 | 1,016,265 | +0.27(+3.73%) |
Jan 31, 2022 | 7.124 | 7.339 | 7.308 | 1,098,965 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.387 | 7.431 | 7.207 | 7.361 | 900,249 | -0.02(-0.24%) |
Jan 27, 2022 | 7.449 | 7.607 | 7.304 | 7.379 | 1,189,974 | -0.05(-0.71%) |
Jan 26, 2022 | 7.616 | 7.624 | 7.317 | 7.431 | 1,366,965 | -0.03(-0.35%) |
Jan 25, 2022 | 7.326 | 7.484 | 7.141 | 7.458 | 1,378,809 | +0.18(+2.41%) |
Jan 24, 2022 | 7.194 | 7.299 | 6.944 | 7.282 | 3,544,024 | -0.08(-1.07%) |
Jan 21, 2022 | 7.791 | 7.791 | 7.321 | 7.361 | 1,632,378 | -0.41(-5.31%) |
Jan 20, 2022 | 7.941 | 8.033 | 7.774 | 7.774 | 864,446 | -0.15(-1.88%) |
Jan 19, 2022 | 7.958 | 8.020 | 7.897 | 7.923 | 975,207 | +0.00(+0.00%) |
Jan 18, 2022 | 8.055 | 8.108 | 7.914 | 7.923 | 856,731 | -0.22(-2.70%) |
Jan 14, 2022 | 8.143 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 8.231 | 8.235 | 8.033 | 8.072 | 847,351 | -0.18(-2.13%) |
Jan 12, 2022 | 8.371 | 8.397 | 8.248 | 8.248 | 772,154 | -0.04(-0.53%) |
Jan 11, 2022 | 8.072 | 8.371 | 8.064 | 8.292 | 1,391,010 | +0.25(+3.17%) |
Jan 10, 2022 | 8.081 | 8.090 | 7.936 | 8.037 | 818,675 | +0.01(+0.11%) |
Jan 07, 2022 | 7.985 | 8.037 | 7.892 | 8.029 | 1,196,161 | +0.11(+1.44%) |
Jan 06, 2022 | 8.046 | 8.116 | 7.888 | 7.914 | 653,467 | -0.01(-0.11%) |
Jan 05, 2022 | 8.099 | 8.231 | 7.914 | 7.923 | 993,653 | -0.23(-2.80%) |
Jan 04, 2022 | 8.108 | 8.222 | 8.059 | 8.152 | 1,300,951 | +0.13(+1.64%) |
Jan 03, 2022 | 7.844 | 8.056 | 7.844 | 8.020 | 1,580,850 | +0.21(+2.70%) |
Dec 31, 2021 | 7.791 | 7.844 | 7.664 | 7.809 | 947,909 | +0.03(+0.34%) |
Dec 30, 2021 | 7.686 | 7.822 | 7.660 | 7.783 | 1,436,421 | +0.15(+1.96%) |
Dec 29, 2021 | 7.721 | 7.730 | 7.633 | 7.633 | 991,225 | -0.14(-1.81%) |
Dec 28, 2021 | 7.704 | 7.844 | 7.699 | 7.774 | 741,643 | +0.12(+1.61%) |
Dec 27, 2021 | 7.765 | 7.774 | 7.633 | 7.651 | 717,317 | -0.09(-1.13%) |
Dec 23, 2021 | 7.721 | 7.783 | 7.633 | 7.739 | 712,653 | +0.01(+0.11%) |
Dec 22, 2021 | 7.607 | 7.744 | 7.554 | 7.730 | 890,721 | +0.18(+2.44%) |
Dec 21, 2021 | 7.519 | 7.642 | 7.519 | 7.545 | 804,793 | -0.02(-0.23%) |
Dec 20, 2021 | 7.422 | 7.576 | 7.379 | 7.563 | 1,408,493 | +0.09(+1.17%) |
Dec 17, 2021 | 7.624 | 7.642 | 7.471 | 7.475 | 1,361,409 | -0.25(-3.30%) |
Dec 16, 2021 | 7.607 | 7.730 | 7.554 | 7.730 | 1,992,517 | +0.14(+1.85%) |
Dec 15, 2021 | 7.581 | 7.607 | 7.400 | 7.589 | 1,190,873 | -0.02(-0.23%) |
Dec 14, 2021 | 7.545 | 7.699 | 7.537 | 7.607 | 1,161,578 | -0.13(-1.70%) |
Dec 13, 2021 | 7.800 | 7.844 | 7.655 | 7.739 | 922,767 | -0.32(-3.93%) |
Dec 10, 2021 | 8.020 | 8.094 | 7.985 | 8.055 | 754,221 | +0.08(+0.99%) |
Dec 09, 2021 | 8.055 | 8.064 | 7.928 | 7.976 | 868,428 | -0.18(-2.26%) |
Dec 08, 2021 | 8.160 | 8.253 | 8.138 | 8.160 | 973,719 | +0.06(+0.76%) |
Dec 07, 2021 | 8.064 | 8.226 | 8.002 | 8.099 | 1,311,239 | +0.21(+2.67%) |
Dec 06, 2021 | 7.783 | 7.919 | 7.695 | 7.888 | 1,119,776 | +0.20(+2.63%) |
Dec 03, 2021 | 7.914 | 7.937 | 7.598 | 7.686 | 1,765,742 | -0.34(-4.27%) |
Dec 02, 2021 | 7.932 | 8.112 | 7.923 | 8.029 | 1,328,773 | +0.13(+1.67%) |