Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.51 | 12.88 | 12.34 | 12.88 | 1,787 | +0.04(+0.35%) |
Dec 29, 2022 | 12.50 | 12.84 | 12.50 | 12.84 | 2,914 | +0.12(+0.94%) |
Dec 28, 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 574 | +0.09(+0.71%) |
Dec 27, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 909 | +0.20(+1.57%) |
Dec 23, 2022 | 12.57 | 12.57 | 12.43 | 12.43 | 1,412 | -0.10(-0.76%) |
Dec 22, 2022 | 12.17 | 12.90 | 12.17 | 12.53 | 6,454 | +0.03(+0.20%) |
Dec 21, 2022 | 12.15 | 12.50 | 11.99 | 12.50 | 2,837 | +0.37(+3.04%) |
Dec 20, 2022 | 12.01 | 12.40 | 12.01 | 12.13 | 1,385 | -0.27(-2.17%) |
Dec 19, 2022 | 12.61 | 12.61 | 12.40 | 12.40 | 2,116 | -0.38(-3.01%) |
Dec 16, 2022 | 12.42 | 12.79 | 12.42 | 12.79 | 1,878 | +0.27(+2.12%) |
Dec 15, 2022 | 12.57 | 12.66 | 12.40 | 12.52 | 1,481 | -0.18(-1.38%) |
Dec 14, 2022 | 12.47 | 12.70 | 12.47 | 12.70 | 1,133 | +0.20(+1.56%) |
Dec 13, 2022 | 12.41 | 12.50 | 12.35 | 12.50 | 1,804 | +0.04(+0.30%) |
Dec 12, 2022 | 12.10 | 12.46 | 12.10 | 12.46 | 1,372 | +0.20(+1.65%) |
Dec 09, 2022 | 12.54 | 12.54 | 12.26 | 12.26 | 2,766 | -0.22(-1.76%) |
Dec 08, 2022 | 12.06 | 12.48 | 12.06 | 12.48 | 8,890 | +0.24(+1.96%) |
Dec 07, 2022 | 12.10 | 12.60 | 11.97 | 12.24 | 3,223 | -0.33(-2.63%) |
Dec 06, 2022 | 12.38 | 13.00 | 12.38 | 12.57 | 3,366 | +0.48(+4.01%) |
Dec 05, 2022 | 12.15 | 12.26 | 11.91 | 12.09 | 7,325 | -0.27(-2.21%) |
Dec 02, 2022 | 11.98 | 12.49 | 11.98 | 12.36 | 5,045 | -0.04(-0.34%) |
Dec 01, 2022 | 12.03 | 12.40 | 11.76 | 12.40 | 5,673 | +1.00(+8.77%) |
Nov 30, 2022 | 11.13 | 11.51 | 11.13 | 11.40 | 4,732 | +0.80(+7.55%) |
Nov 29, 2022 | 10.68 | 10.79 | 10.60 | 10.60 | 1,321 | -0.04(-0.38%) |
Nov 28, 2022 | 10.46 | 10.79 | 10.12 | 10.64 | 5,619 | +0.44(+4.26%) |
Nov 25, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 773 | -0.08(-0.83%) |
Nov 23, 2022 | 10.35 | 10.35 | 10.09 | 10.29 | 2,069 | -0.04(-0.39%) |
Nov 22, 2022 | 10.18 | 10.33 | 10.18 | 10.33 | 2,223 | -0.28(-2.62%) |
Nov 21, 2022 | 10.76 | 10.76 | 10.46 | 10.61 | 9,261 | -0.60(-5.37%) |
Nov 18, 2022 | 11.11 | 11.36 | 11.11 | 11.21 | 8,971 | +0.14(+1.26%) |
Nov 17, 2022 | 10.98 | 11.15 | 10.97 | 11.07 | 1,745 | +0.01(+0.05%) |
Nov 16, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 3,806 | +0.73(+7.11%) |
Nov 15, 2022 | 10.39 | 10.55 | 10.33 | 10.33 | 4,040 | -0.54(-4.97%) |
Nov 14, 2022 | 10.43 | 10.87 | 10.37 | 10.87 | 2,824 | +0.51(+4.92%) |
Nov 11, 2022 | 10.57 | 10.57 | 10.13 | 10.36 | 5,994 | +0.39(+3.91%) |
Nov 10, 2022 | 9.965 | 10.05 | 9.880 | 9.970 | 3,337 | +0.78(+8.49%) |
Nov 09, 2022 | 9.320 | 9.450 | 9.190 | 9.190 | 1,248 | -0.43(-4.51%) |
Nov 08, 2022 | 9.600 | 9.624 | 9.600 | 9.624 | 1,521 | -0.39(-3.86%) |
Nov 07, 2022 | 10.05 | 10.10 | 9.920 | 10.01 | 218,668 | +0.29(+3.04%) |
Nov 04, 2022 | 9.715 | 9.870 | 9.560 | 9.715 | 9,898 | +0.75(+8.34%) |
Nov 03, 2022 | 9.095 | 9.095 | 8.967 | 8.967 | 2,372 | -0.01(-0.11%) |
Nov 02, 2022 | 9.105 | 9.105 | 8.950 | 8.977 | 3,184 | +0.22(+2.48%) |
Nov 01, 2022 | 8.850 | 8.850 | 8.750 | 8.760 | 3,819 | +0.31(+3.67%) |
Oct 31, 2022 | 8.280 | 8.450 | 8.280 | 8.450 | 4,906 | -0.12(-1.34%) |
Oct 28, 2022 | 8.377 | 8.790 | 8.320 | 8.565 | 2,648 | -0.40(-4.46%) |
Oct 27, 2022 | 8.900 | 9.110 | 8.830 | 8.965 | 6,011 | +0.18(+1.99%) |
Oct 26, 2022 | 8.405 | 8.790 | 8.180 | 8.790 | 3,946 | +0.42(+5.08%) |
Oct 25, 2022 | 8.020 | 8.365 | 8.020 | 8.365 | 1,050 | -0.07(-0.89%) |
Oct 24, 2022 | 8.440 | 8.440 | 8.440 | 8.440 | 1,434 | -0.27(-3.10%) |
Oct 21, 2022 | 8.685 | 8.710 | 8.680 | 8.710 | 969 | -0.42(-4.65%) |
Oct 20, 2022 | 8.920 | 9.210 | 8.920 | 9.135 | 1,661 | -0.44(-4.60%) |
Oct 19, 2022 | 9.550 | 9.620 | 9.540 | 9.575 | 4,796 | +0.02(+0.26%) |
Oct 18, 2022 | 9.450 | 9.848 | 9.450 | 9.550 | 6,621 | +0.02(+0.21%) |
Oct 17, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 2,248 | +0.00(+0.05%) |
Oct 14, 2022 | 9.570 | 9.570 | 9.500 | 9.525 | 3,893 | -0.41(-4.13%) |
Oct 13, 2022 | 9.650 | 9.935 | 9.650 | 9.935 | 815 | +0.17(+1.69%) |
Oct 12, 2022 | 9.820 | 10.03 | 9.770 | 9.770 | 1,219 | -0.46(-4.50%) |
Oct 11, 2022 | 10.07 | 10.29 | 10.07 | 10.23 | 11,274 | -0.25(-2.39%) |
Oct 10, 2022 | 10.80 | 10.80 | 10.43 | 10.48 | 859 | -0.53(-4.81%) |
Oct 07, 2022 | 11.03 | 11.03 | 10.89 | 11.01 | 3,382 | +0.11(+1.00%) |
Oct 06, 2022 | 11.04 | 11.04 | 10.90 | 10.90 | 732 | +0.02(+0.15%) |
Oct 05, 2022 | 10.67 | 10.88 | 10.67 | 10.88 | 1,029 | +0.23(+2.16%) |
Oct 04, 2022 | 10.56 | 10.65 | 10.44 | 10.65 | 2,896 | -0.15(-1.34%) |
Oct 03, 2022 | 10.55 | 10.80 | 10.30 | 10.80 | 1,616 | +0.43(+4.10%) |
Sep 30, 2022 | 10.23 | 10.38 | 10.23 | 10.38 | 1,737 | -0.12(-1.14%) |
Sep 29, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 655 | -0.21(-1.96%) |
Sep 28, 2022 | 10.54 | 10.71 | 10.54 | 10.71 | 1,154 | -0.24(-2.24%) |
Sep 27, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 588 | -0.01(-0.09%) |
Sep 26, 2022 | 11.02 | 11.02 | 10.91 | 10.96 | 8,064 | -0.03(-0.32%) |
Sep 23, 2022 | 10.84 | 11.15 | 10.77 | 10.99 | 2,061 | -0.21(-1.83%) |
Sep 22, 2022 | 11.20 | 11.49 | 11.20 | 11.20 | 4,665 | -0.04(-0.40%) |
Sep 21, 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 2,787 | -0.11(-0.93%) |
Sep 20, 2022 | 11.35 | 11.37 | 11.35 | 11.35 | 1,409 | -0.10(-0.87%) |
Sep 19, 2022 | 11.25 | 11.50 | 11.25 | 11.45 | 1,902 | +0.17(+1.51%) |
Sep 16, 2022 | 11.30 | 11.43 | 11.24 | 11.28 | 3,087 | +0.21(+1.90%) |
Sep 15, 2022 | 10.67 | 11.07 | 10.67 | 11.07 | 3,347 | +0.21(+1.93%) |
Sep 14, 2022 | 10.71 | 10.86 | 10.71 | 10.86 | 1,470 | +0.14(+1.31%) |
Sep 13, 2022 | 10.72 | 10.99 | 10.72 | 10.72 | 3,665 | -0.07(-0.65%) |
Sep 12, 2022 | 11.16 | 11.16 | 10.67 | 10.79 | 3,232 | -0.12(-1.05%) |
Sep 09, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 4,438 | +0.14(+1.35%) |
Sep 08, 2022 | 10.78 | 10.79 | 10.70 | 10.76 | 2,846 | -0.08(-0.74%) |
Sep 07, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 566 | -0.59(-5.16%) |
Sep 06, 2022 | 11.07 | 11.43 | 10.71 | 11.43 | 1,178 | +0.19(+1.73%) |
Sep 02, 2022 | 11.36 | 11.36 | 11.05 | 11.23 | 7,203 | +0.35(+3.26%) |
Sep 01, 2022 | 11.08 | 11.08 | 10.88 | 10.88 | 1,487 | -0.60(-5.23%) |
Aug 31, 2022 | 11.44 | 11.77 | 11.36 | 11.48 | 1,297 | +0.10(+0.88%) |
Aug 30, 2022 | 11.61 | 11.61 | 11.24 | 11.38 | 4,641 | -0.38(-3.23%) |
Aug 29, 2022 | 11.32 | 12.02 | 11.32 | 11.76 | 3,035 | +0.37(+3.25%) |
Aug 26, 2022 | 11.83 | 11.83 | 11.39 | 11.39 | 955 | -0.18(-1.60%) |
Aug 25, 2022 | 11.29 | 11.57 | 11.29 | 11.57 | 1,513 | +0.33(+2.98%) |
Aug 24, 2022 | 11.32 | 11.32 | 11.24 | 11.24 | 4,491 | -0.05(-0.49%) |
Aug 23, 2022 | 11.52 | 11.52 | 11.29 | 11.29 | 329 | -0.26(-2.21%) |
Aug 22, 2022 | 11.39 | 11.55 | 11.39 | 11.55 | 1,010 | +0.26(+2.30%) |
Aug 19, 2022 | 11.67 | 11.67 | 11.29 | 11.29 | 1,451 | -0.27(-2.34%) |
Aug 18, 2022 | 11.56 | 11.68 | 11.56 | 11.56 | 1,032 | -0.18(-1.55%) |
Aug 17, 2022 | 11.48 | 11.74 | 11.48 | 11.74 | 2,477 | +0.32(+2.78%) |
Aug 16, 2022 | 11.21 | 11.43 | 11.21 | 11.43 | 957 | -0.13(-1.17%) |
Aug 15, 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 691 | +0.31(+2.76%) |
Aug 12, 2022 | 11.27 | 11.47 | 11.25 | 11.25 | 820 | -0.45(-3.81%) |
Aug 11, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 201 | +0.31(+2.75%) |
Aug 10, 2022 | 11.36 | 11.38 | 11.24 | 11.38 | 1,337 | -0.05(-0.42%) |
Aug 09, 2022 | 11.69 | 11.69 | 11.43 | 11.43 | 1,961 | -0.16(-1.38%) |
Aug 08, 2022 | 11.72 | 11.72 | 11.59 | 11.59 | 2,675 | +0.40(+3.56%) |
Aug 05, 2022 | 11.48 | 11.48 | 11.19 | 11.19 | 932 | -0.52(-4.42%) |
Aug 04, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 435 | +0.47(+4.18%) |
Aug 03, 2022 | 11.30 | 11.36 | 11.24 | 11.24 | 631 | -0.45(-3.85%) |
Aug 02, 2022 | 11.48 | 11.87 | 11.48 | 11.69 | 2,910 | -0.16(-1.35%) |
Aug 01, 2022 | 11.50 | 11.85 | 11.15 | 11.85 | 3,623 | +0.89(+8.17%) |
Jul 29, 2022 | 10.61 | 10.96 | 10.61 | 10.96 | 754 | -1.10(-9.09%) |
Jul 28, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 920 | +0.24(+2.03%) |
Jul 27, 2022 | 11.60 | 11.81 | 11.45 | 11.81 | 1,379 | +0.15(+1.31%) |
Jul 26, 2022 | 11.79 | 11.79 | 11.61 | 11.66 | 809 | -0.06(-0.53%) |
Jul 25, 2022 | 11.57 | 11.72 | 11.57 | 11.72 | 2,113 | +0.16(+1.34%) |
Jul 22, 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 597 | +0.20(+1.72%) |
Jul 21, 2022 | 11.52 | 11.62 | 11.15 | 11.37 | 22,647 | +0.01(+0.09%) |
Jul 20, 2022 | 11.36 | 11.36 | 11.05 | 11.36 | 17,182 | +0.01(+0.09%) |
Jul 19, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 226 | +0.33(+2.99%) |
Jul 18, 2022 | 11.10 | 11.39 | 11.02 | 11.02 | 2,587 | -0.36(-3.16%) |
Jul 15, 2022 | 11.06 | 11.64 | 11.06 | 11.38 | 5,550 | +0.17(+1.49%) |
Jul 14, 2022 | 11.38 | 11.38 | 11.07 | 11.21 | 7,358 | +0.03(+0.29%) |
Jul 13, 2022 | 11.49 | 11.49 | 11.18 | 11.18 | 998 | -0.35(-2.99%) |
Jul 12, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 2,178 | +0.33(+2.90%) |
Jul 11, 2022 | 11.28 | 11.49 | 11.20 | 11.20 | 1,553 | -0.62(-5.21%) |
Jul 08, 2022 | 11.70 | 12.09 | 11.46 | 11.81 | 3,388 | -0.12(-1.05%) |
Jul 07, 2022 | 11.47 | 12.23 | 11.47 | 11.94 | 2,525 | +0.44(+3.83%) |
Jul 06, 2022 | 11.50 | 11.62 | 11.42 | 11.50 | 1,096 | -0.09(-0.78%) |
Jul 05, 2022 | 11.64 | 11.76 | 11.59 | 11.59 | 4,327 | -0.30(-2.52%) |
Jul 01, 2022 | 11.72 | 11.89 | 11.72 | 11.89 | 704 | -0.13(-1.08%) |
Jun 30, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 546 | +0.11(+0.91%) |
Jun 29, 2022 | 11.49 | 11.91 | 11.49 | 11.91 | 12,629 | +0.49(+4.31%) |
Jun 28, 2022 | 11.70 | 11.84 | 11.42 | 11.42 | 4,183 | +0.12(+1.02%) |
Jun 27, 2022 | 11.40 | 11.40 | 11.02 | 11.30 | 7,213 | +0.04(+0.40%) |
Jun 24, 2022 | 11.32 | 11.32 | 11.26 | 11.26 | 2,811 | +0.62(+5.88%) |
Jun 23, 2022 | 10.74 | 10.74 | 10.63 | 10.63 | 2,243 | +0.25(+2.46%) |
Jun 22, 2022 | 10.60 | 10.60 | 10.38 | 10.38 | 2,847 | -0.57(-5.20%) |
Jun 21, 2022 | 10.95 | 10.95 | 10.48 | 10.95 | 6,127 | +0.57(+5.54%) |
Jun 17, 2022 | 10.67 | 10.67 | 10.38 | 10.38 | 1,597 | +0.07(+0.68%) |
Jun 16, 2022 | 10.30 | 10.61 | 10.15 | 10.30 | 2,866 | -0.29(-2.78%) |
Jun 15, 2022 | 10.03 | 10.71 | 10.03 | 10.60 | 9,559 | +0.08(+0.74%) |
Jun 14, 2022 | 10.46 | 10.71 | 10.20 | 10.52 | 6,692 | +0.10(+0.98%) |
Jun 13, 2022 | 10.20 | 10.72 | 10.12 | 10.42 | 9,367 | -0.28(-2.62%) |
Jun 10, 2022 | 10.83 | 10.83 | 10.61 | 10.70 | 3,102 | -0.15(-1.41%) |
Jun 09, 2022 | 11.07 | 11.07 | 10.85 | 10.85 | 2,477 | -0.40(-3.53%) |
Jun 08, 2022 | 11.20 | 11.25 | 11.20 | 11.25 | 2,395 | +0.09(+0.81%) |
Jun 07, 2022 | 11.03 | 11.23 | 11.03 | 11.16 | 5,178 | -0.24(-2.11%) |
Jun 06, 2022 | 11.31 | 11.40 | 11.31 | 11.40 | 1,670 | +0.00(+0.00%) |
Jun 03, 2022 | 11.18 | 11.40 | 11.18 | 11.40 | 1,024 | +0.32(+2.93%) |
Jun 02, 2022 | 11.01 | 11.07 | 10.89 | 11.07 | 12,674 | +0.36(+3.41%) |
Jun 01, 2022 | 10.85 | 10.86 | 10.71 | 10.71 | 5,325 | +0.12(+1.18%) |
May 31, 2022 | 10.59 | 10.66 | 10.51 | 10.59 | 4,118 | +0.55(+5.43%) |
May 27, 2022 | 10.05 | 10.09 | 9.990 | 10.04 | 16,582 | +0.30(+3.08%) |
May 26, 2022 | 9.690 | 9.760 | 9.690 | 9.740 | 4,124 | -0.07(-0.71%) |
May 25, 2022 | 9.750 | 9.930 | 9.750 | 9.810 | 1,369 | +0.19(+1.98%) |
May 24, 2022 | 9.620 | 9.835 | 9.620 | 9.620 | 2,032 | -0.28(-2.80%) |
May 23, 2022 | 9.945 | 9.965 | 9.880 | 9.897 | 5,266 | -0.20(-2.01%) |
May 20, 2022 | 9.980 | 10.11 | 9.941 | 10.10 | 3,366 | +0.47(+4.88%) |
May 19, 2022 | 9.631 | 9.785 | 9.630 | 9.630 | 8,835 | -0.41(-4.08%) |
May 18, 2022 | 9.780 | 10.04 | 9.770 | 10.04 | 3,132 | +0.08(+0.80%) |
May 17, 2022 | 10.02 | 10.15 | 9.960 | 9.960 | 1,839 | -0.08(-0.85%) |
May 16, 2022 | 10.01 | 10.13 | 9.960 | 10.04 | 10,025 | +0.49(+5.18%) |
May 13, 2022 | 9.550 | 9.880 | 9.550 | 9.550 | 5,501 | -0.45(-4.50%) |
May 12, 2022 | 10.05 | 10.05 | 9.680 | 10.00 | 19,459 | +0.38(+3.95%) |
May 11, 2022 | 9.620 | 9.945 | 9.620 | 9.620 | 2,091 | -0.01(-0.10%) |
May 10, 2022 | 9.650 | 9.863 | 9.430 | 9.630 | 4,618 | +0.02(+0.21%) |
May 09, 2022 | 9.800 | 9.800 | 9.390 | 9.610 | 15,572 | -0.21(-2.14%) |
May 06, 2022 | 10.02 | 10.02 | 9.800 | 9.820 | 1,820 | -0.94(-8.74%) |
May 05, 2022 | 10.23 | 10.76 | 10.23 | 10.76 | 1,688 | +0.67(+6.64%) |
May 04, 2022 | 10.24 | 10.24 | 10.09 | 10.09 | 1,094 | -0.08(-0.79%) |
May 03, 2022 | 10.20 | 10.20 | 10.04 | 10.17 | 2,321 | +0.13(+1.29%) |
May 02, 2022 | 9.920 | 10.04 | 9.800 | 10.04 | 2,665 | -0.22(-2.14%) |
Apr 29, 2022 | 9.915 | 10.26 | 9.846 | 10.26 | 12,024 | +0.36(+3.58%) |
Apr 28, 2022 | 9.700 | 10.32 | 9.700 | 9.905 | 7,744 | -0.01(-0.08%) |
Apr 27, 2022 | 9.912 | 10.40 | 9.750 | 9.912 | 5,859 | -0.21(-2.05%) |
Apr 26, 2022 | 9.980 | 10.42 | 9.980 | 10.12 | 2,605 | +0.35(+3.62%) |
Apr 25, 2022 | 10.36 | 10.36 | 9.766 | 9.766 | 7,162 | -0.25(-2.53%) |
Apr 22, 2022 | 10.36 | 10.36 | 10.02 | 10.02 | 1,186 | -0.32(-3.05%) |
Apr 21, 2022 | 10.21 | 10.72 | 10.04 | 10.34 | 7,761 | +0.02(+0.15%) |
Apr 20, 2022 | 10.28 | 10.34 | 10.11 | 10.32 | 3,506 | -0.08(-0.77%) |
Apr 19, 2022 | 10.02 | 10.40 | 9.890 | 10.40 | 7,686 | +0.11(+1.07%) |
Apr 18, 2022 | 10.15 | 10.31 | 9.810 | 10.29 | 20,620 | +0.72(+7.52%) |
Apr 14, 2022 | 9.570 | 11.11 | 9.570 | 9.570 | 6,048 | -0.53(-5.25%) |
Apr 13, 2022 | 9.850 | 10.27 | 9.850 | 10.10 | 1,759 | -0.01(-0.05%) |
Apr 12, 2022 | 10.12 | 10.18 | 9.950 | 10.11 | 8,866 | +0.26(+2.59%) |
Apr 11, 2022 | 9.800 | 9.850 | 9.670 | 9.850 | 2,757 | +0.03(+0.31%) |
Apr 08, 2022 | 9.945 | 10.11 | 9.750 | 9.820 | 5,019 | +0.02(+0.20%) |
Apr 07, 2022 | 9.800 | 10.17 | 9.800 | 9.800 | 10,780 | -0.39(-3.83%) |
Apr 06, 2022 | 10.24 | 10.29 | 10.09 | 10.19 | 21,796 | -0.06(-0.59%) |
Apr 05, 2022 | 10.40 | 10.40 | 10.24 | 10.25 | 13,217 | -0.30(-2.84%) |
Apr 04, 2022 | 10.40 | 10.62 | 10.40 | 10.55 | 9,272 | -0.26(-2.45%) |
Apr 01, 2022 | 10.81 | 11.03 | 10.60 | 10.81 | 5,671 | +0.37(+3.49%) |
Mar 31, 2022 | 10.25 | 10.45 | 10.25 | 10.45 | 18,597 | -0.35(-3.24%) |
Mar 30, 2022 | 10.65 | 11.00 | 10.47 | 10.80 | 6,793 | +0.47(+4.55%) |
Mar 29, 2022 | 10.49 | 10.55 | 10.33 | 10.33 | 9,345 | +0.15(+1.47%) |
Mar 28, 2022 | 10.39 | 10.48 | 10.15 | 10.18 | 7,387 | -0.38(-3.60%) |
Mar 25, 2022 | 10.39 | 10.73 | 10.39 | 10.56 | 8,891 | +0.04(+0.38%) |
Mar 24, 2022 | 10.49 | 10.96 | 10.49 | 10.52 | 2,252 | +0.13(+1.28%) |
Mar 23, 2022 | 10.99 | 10.99 | 10.26 | 10.39 | 5,500 | -0.42(-3.91%) |
Mar 22, 2022 | 10.62 | 11.33 | 10.62 | 10.81 | 2,850 | +0.11(+1.03%) |
Mar 21, 2022 | 11.03 | 11.03 | 10.70 | 10.70 | 1,127 | -0.32(-2.90%) |
Mar 18, 2022 | 10.74 | 11.30 | 10.74 | 11.02 | 6,784 | +0.51(+4.85%) |
Mar 17, 2022 | 10.62 | 10.76 | 10.51 | 10.51 | 1,378 | +0.21(+2.04%) |
Mar 16, 2022 | 10.35 | 10.81 | 10.30 | 10.30 | 2,240 | +0.10(+0.98%) |
Mar 15, 2022 | 10.31 | 10.45 | 10.00 | 10.20 | 7,240 | -0.74(-6.76%) |
Mar 14, 2022 | 10.31 | 10.94 | 10.23 | 10.94 | 15,855 | -0.30(-2.67%) |
Mar 11, 2022 | 10.95 | 11.61 | 10.87 | 11.24 | 12,588 | -0.04(-0.35%) |
Mar 10, 2022 | 11.28 | 11.28 | 11.19 | 11.28 | 2,952 | -0.16(-1.40%) |
Mar 09, 2022 | 11.89 | 11.89 | 11.19 | 11.44 | 10,334 | -0.24(-2.05%) |
Mar 08, 2022 | 12.06 | 12.06 | 11.68 | 11.68 | 5,993 | -0.62(-5.04%) |
Mar 07, 2022 | 12.31 | 12.38 | 12.30 | 12.30 | 3,535 | -0.52(-4.09%) |
Mar 04, 2022 | 12.28 | 12.85 | 12.28 | 12.82 | 12,867 | +0.10(+0.79%) |
Mar 03, 2022 | 12.71 | 13.06 | 12.71 | 12.72 | 5,512 | +0.31(+2.50%) |
Mar 02, 2022 | 12.28 | 12.77 | 12.12 | 12.41 | 7,120 | -0.03(-0.24%) |
Mar 01, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 2,186 | +0.02(+0.12%) |
Feb 28, 2022 | 12.43 | 12.73 | 12.43 | 12.43 | 3,902 | -0.28(-2.20%) |
Feb 25, 2022 | 12.56 | 12.80 | 12.40 | 12.71 | 10,090 | +0.68(+5.61%) |
Feb 24, 2022 | 12.24 | 12.44 | 12.04 | 12.04 | 3,332 | +0.30(+2.60%) |
Feb 23, 2022 | 12.04 | 12.04 | 11.28 | 11.73 | 5,067 | -0.31(-2.57%) |
Feb 22, 2022 | 11.64 | 12.16 | 11.64 | 12.04 | 6,376 | +0.22(+1.90%) |
Feb 18, 2022 | 11.81 | 0 | +0.02(+0.17%) | |||
Feb 17, 2022 | 11.99 | 12.13 | 11.79 | 11.79 | 3,689 | -0.04(-0.34%) |
Feb 16, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 826 | +0.42(+3.71%) |
Feb 15, 2022 | 11.63 | 11.80 | 11.32 | 11.41 | 2,800 | -0.59(-4.88%) |
Feb 14, 2022 | 11.61 | 12.00 | 11.50 | 12.00 | 1,942 | +0.36(+3.09%) |
Feb 11, 2022 | 11.33 | 11.79 | 11.33 | 11.64 | 5,182 | +0.69(+6.28%) |
Feb 10, 2022 | 11.04 | 11.23 | 10.92 | 10.95 | 2,832 | +0.05(+0.46%) |
Feb 09, 2022 | 11.04 | 11.22 | 10.90 | 10.90 | 6,336 | -0.06(-0.59%) |
Feb 08, 2022 | 11.33 | 11.33 | 10.60 | 10.96 | 4,169 | -0.49(-4.32%) |
Feb 07, 2022 | 11.10 | 11.46 | 11.10 | 11.46 | 3,255 | +0.45(+4.13%) |
Feb 04, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 1,746 | +0.16(+1.43%) |
Feb 03, 2022 | 10.73 | 11.08 | 10.63 | 10.85 | 9,152 | -0.10(-0.87%) |
Feb 02, 2022 | 11.32 | 11.32 | 10.95 | 10.95 | 4,442 | +0.05(+0.51%) |
Feb 01, 2022 | 10.54 | 10.89 | 10.54 | 10.89 | 2,425 | +0.34(+3.22%) |
Jan 31, 2022 | 10.55 | 10.61 | 10.55 | 10.55 | 9,181 | -0.30(-2.81%) |
Jan 28, 2022 | 11.36 | 11.36 | 10.63 | 10.86 | 7,322 | -0.34(-3.08%) |
Jan 27, 2022 | 11.00 | 11.20 | 10.93 | 11.20 | 16,256 | +0.25(+2.28%) |
Jan 26, 2022 | 11.15 | 11.30 | 10.95 | 10.95 | 6,468 | -0.13(-1.17%) |
Jan 25, 2022 | 10.72 | 11.37 | 10.64 | 11.08 | 7,964 | +0.20(+1.84%) |
Jan 24, 2022 | 11.06 | 11.24 | 10.70 | 10.88 | 21,369 | -0.27(-2.42%) |
Jan 21, 2022 | 10.80 | 11.15 | 10.45 | 11.15 | 6,033 | +0.54(+5.09%) |
Jan 20, 2022 | 10.35 | 10.87 | 10.26 | 10.61 | 4,374 | +0.52(+5.15%) |
Jan 19, 2022 | 10.09 | 10.38 | 10.09 | 10.09 | 2,453 | -0.30(-2.89%) |
Jan 18, 2022 | 10.25 | 10.39 | 10.12 | 10.39 | 22,874 | -0.04(-0.34%) |
Jan 14, 2022 | 10.43 | 0 | -0.12(-1.11%) | |||
Jan 13, 2022 | 10.35 | 10.64 | 10.35 | 10.54 | 2,230 | -0.10(-0.92%) |
Jan 12, 2022 | 10.29 | 10.68 | 10.29 | 10.64 | 11,538 | -0.04(-0.37%) |
Jan 11, 2022 | 10.89 | 10.89 | 10.33 | 10.68 | 16,785 | -0.37(-3.35%) |
Jan 10, 2022 | 10.70 | 11.05 | 10.34 | 11.05 | 29,044 | +0.31(+2.86%) |
Jan 07, 2022 | 11.29 | 11.29 | 10.65 | 10.74 | 13,864 | -0.01(-0.07%) |
Jan 06, 2022 | 10.59 | 10.75 | 10.59 | 10.75 | 3,722 | +0.11(+1.03%) |
Jan 05, 2022 | 10.25 | 10.64 | 10.25 | 10.64 | 11,827 | +0.29(+2.80%) |
Jan 04, 2022 | 10.73 | 10.73 | 10.28 | 10.35 | 1,721 | -0.28(-2.63%) |