Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.83 | 11.83 | 11.56 | 11.68 | 27,883 | -0.26(-2.18%) |
Aug 30, 2022 | 12.16 | 12.25 | 11.86 | 11.94 | 8,631 | -0.39(-3.19%) |
Aug 29, 2022 | 12.07 | 12.38 | 11.92 | 12.34 | 11,518 | +0.08(+0.61%) |
Aug 26, 2022 | 11.98 | 12.26 | 11.62 | 12.26 | 20,411 | +0.25(+2.11%) |
Aug 25, 2022 | 11.33 | 12.28 | 11.33 | 12.01 | 90,570 | +0.54(+4.75%) |
Aug 24, 2022 | 11.54 | 11.58 | 11.26 | 11.47 | 10,746 | +0.00(+0.00%) |
Aug 23, 2022 | 11.41 | 11.59 | 11.26 | 11.47 | 20,832 | +0.18(+1.58%) |
Aug 22, 2022 | 11.56 | 11.62 | 11.23 | 11.29 | 5,645 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.63 | 11.27 | 11.62 | 5,242 | -0.07(-0.56%) |
Aug 18, 2022 | 11.41 | 11.68 | 11.32 | 11.68 | 8,858 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.64 | 11.06 | 11.52 | 7,750 | +0.35(+3.11%) |
Aug 16, 2022 | 11.04 | 11.72 | 10.91 | 11.17 | 24,604 | +0.22(+1.97%) |
Aug 15, 2022 | 11.01 | 11.15 | 10.79 | 10.96 | 35,740 | +0.04(+0.34%) |
Aug 12, 2022 | 11.35 | 11.35 | 10.92 | 10.92 | 138,816 | -0.28(-2.51%) |
Aug 11, 2022 | 11.04 | 11.21 | 10.87 | 11.20 | 10,196 | +0.09(+0.84%) |
Aug 10, 2022 | 11.01 | 11.16 | 10.77 | 11.11 | 7,043 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.66 | 10.88 | 17,811 | -0.11(-1.02%) |
Aug 08, 2022 | 10.54 | 11.00 | 10.42 | 11.00 | 18,179 | +0.37(+3.44%) |
Aug 05, 2022 | 10.77 | 10.77 | 10.50 | 10.63 | 10,170 | +0.08(+0.80%) |
Aug 04, 2022 | 11.55 | 11.55 | 10.45 | 10.55 | 15,686 | +0.36(+3.50%) |
Aug 03, 2022 | 10.51 | 10.64 | 10.19 | 10.19 | 18,241 | -0.16(-1.54%) |
Aug 02, 2022 | 11.03 | 11.03 | 10.35 | 10.35 | 17,137 | -0.84(-7.54%) |
Aug 01, 2022 | 11.22 | 11.36 | 11.08 | 11.19 | 10,019 | +0.08(+0.76%) |
Jul 29, 2022 | 11.32 | 11.32 | 11.05 | 11.11 | 9,855 | -0.23(-1.99%) |
Jul 28, 2022 | 11.01 | 11.49 | 11.01 | 11.33 | 8,567 | +0.24(+2.20%) |
Jul 27, 2022 | 10.89 | 11.17 | 10.77 | 11.09 | 11,688 | +0.14(+1.29%) |
Jul 26, 2022 | 11.20 | 11.20 | 10.66 | 10.95 | 37,999 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.21 | 11.21 | 17,311 | -0.30(-2.61%) |
Jul 22, 2022 | 11.49 | 11.87 | 11.44 | 11.51 | 23,064 | -0.09(-0.81%) |
Jul 21, 2022 | 11.31 | 11.73 | 11.29 | 11.61 | 13,008 | +0.13(+1.14%) |
Jul 20, 2022 | 11.39 | 11.73 | 11.26 | 11.47 | 45,788 | +0.10(+0.91%) |
Jul 19, 2022 | 11.27 | 11.79 | 11.17 | 11.37 | 39,312 | +0.22(+1.93%) |
Jul 18, 2022 | 11.40 | 11.52 | 11.05 | 11.16 | 32,219 | -0.32(-2.78%) |
Jul 15, 2022 | 11.21 | 11.62 | 11.09 | 11.47 | 34,560 | +0.38(+3.47%) |
Jul 14, 2022 | 10.88 | 11.32 | 10.75 | 11.09 | 32,456 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.33 | 10.80 | 11.02 | 33,133 | +0.00(+0.00%) |
Jul 12, 2022 | 11.09 | 11.39 | 10.94 | 11.02 | 31,407 | -0.11(-1.01%) |
Jul 11, 2022 | 11.60 | 12.02 | 11.08 | 11.14 | 36,803 | -0.62(-5.27%) |
Jul 08, 2022 | 11.56 | 11.90 | 11.50 | 11.76 | 42,168 | +0.17(+1.46%) |
Jul 07, 2022 | 11.46 | 11.81 | 11.36 | 11.59 | 35,454 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.62 | 11.23 | 11.43 | 38,905 | +0.14(+1.25%) |
Jul 05, 2022 | 10.80 | 11.37 | 10.77 | 11.29 | 54,997 | +0.23(+2.03%) |
Jul 01, 2022 | 11.67 | 11.77 | 10.76 | 11.06 | 79,234 | -0.58(-5.00%) |
Jun 30, 2022 | 11.44 | 11.93 | 11.44 | 11.64 | 108,342 | +0.10(+0.89%) |
Jun 29, 2022 | 11.96 | 11.96 | 11.45 | 11.54 | 135,333 | -0.52(-4.28%) |
Jun 28, 2022 | 12.11 | 12.23 | 11.74 | 12.06 | 100,103 | +0.00(+0.00%) |
Jun 27, 2022 | 11.49 | 12.53 | 11.35 | 12.06 | 252,628 | +0.11(+0.94%) |
Jun 24, 2022 | 10.16 | 11.94 | 9.317 | 11.94 | 1,442,185 | +1.74(+17.00%) |
Jun 23, 2022 | 10.03 | 10.23 | 9.617 | 10.21 | 76,511 | +0.24(+2.45%) |
Jun 22, 2022 | 9.945 | 10.39 | 9.523 | 9.964 | 68,768 | +0.07(+0.66%) |
Jun 21, 2022 | 9.711 | 10.35 | 9.523 | 9.898 | 136,194 | +0.39(+4.15%) |
Jun 17, 2022 | 9.664 | 9.842 | 9.453 | 9.504 | 67,726 | -0.10(-1.07%) |
Jun 16, 2022 | 9.908 | 9.908 | 9.298 | 9.607 | 76,838 | -0.39(-3.94%) |
Jun 15, 2022 | 10.09 | 10.48 | 9.842 | 10.00 | 59,782 | -0.05(-0.47%) |
Jun 14, 2022 | 9.917 | 10.31 | 9.767 | 10.05 | 61,965 | +0.15(+1.52%) |
Jun 13, 2022 | 9.758 | 10.31 | 9.636 | 9.898 | 73,923 | -0.04(-0.38%) |
Jun 10, 2022 | 10.16 | 10.16 | 9.739 | 9.936 | 51,250 | -0.34(-3.29%) |
Jun 09, 2022 | 9.983 | 10.77 | 9.945 | 10.27 | 63,634 | +0.17(+1.67%) |
Jun 08, 2022 | 10.53 | 10.85 | 10.04 | 10.10 | 69,477 | -0.41(-3.92%) |
Jun 07, 2022 | 9.664 | 10.91 | 9.570 | 10.52 | 116,163 | +0.92(+9.58%) |
Jun 06, 2022 | 9.786 | 9.955 | 9.504 | 9.598 | 53,727 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.579 | 9.617 | 36,931 | -0.38(-3.85%) |
Jun 02, 2022 | 9.345 | 10.24 | 9.345 | 10.00 | 40,514 | +0.63(+6.71%) |
Jun 01, 2022 | 9.758 | 10.05 | 9.354 | 9.373 | 47,231 | -0.31(-3.20%) |
May 31, 2022 | 9.973 | 9.973 | 9.392 | 9.683 | 36,892 | -0.49(-4.84%) |
May 27, 2022 | 10.12 | 10.44 | 9.489 | 10.18 | 33,783 | +0.10(+1.01%) |
May 26, 2022 | 9.868 | 10.42 | 9.631 | 10.07 | 49,534 | +0.59(+6.17%) |
May 25, 2022 | 8.995 | 9.636 | 8.995 | 9.488 | 25,445 | +0.56(+6.24%) |
May 24, 2022 | 8.911 | 9.107 | 8.772 | 8.930 | 27,175 | -0.15(-1.64%) |
May 23, 2022 | 8.921 | 9.144 | 8.800 | 9.079 | 41,106 | +0.30(+3.39%) |
May 20, 2022 | 8.883 | 9.023 | 8.526 | 8.781 | 38,836 | -0.08(-0.94%) |
May 19, 2022 | 8.930 | 8.930 | 8.716 | 8.865 | 25,077 | +0.03(+0.32%) |
May 18, 2022 | 8.874 | 8.972 | 8.772 | 8.837 | 33,588 | -0.19(-2.06%) |
May 17, 2022 | 8.893 | 9.134 | 8.846 | 9.023 | 31,576 | +0.19(+2.10%) |
May 16, 2022 | 8.874 | 9.052 | 8.722 | 8.837 | 33,232 | -0.04(-0.42%) |
May 13, 2022 | 9.060 | 9.237 | 8.781 | 8.874 | 41,266 | -0.15(-1.65%) |
May 12, 2022 | 9.255 | 9.488 | 8.874 | 9.023 | 37,431 | -0.20(-2.22%) |
May 11, 2022 | 9.478 | 9.701 | 9.107 | 9.227 | 43,159 | -0.27(-2.84%) |
May 10, 2022 | 9.385 | 9.553 | 9.069 | 9.497 | 84,868 | +0.24(+2.61%) |
May 09, 2022 | 9.172 | 9.525 | 9.069 | 9.255 | 89,999 | +0.04(+0.40%) |
May 06, 2022 | 9.004 | 9.311 | 8.990 | 9.218 | 47,465 | +0.19(+2.06%) |
May 05, 2022 | 9.441 | 9.441 | 8.828 | 9.032 | 48,388 | -0.05(-0.51%) |
May 04, 2022 | 9.014 | 9.079 | 8.786 | 9.079 | 71,065 | +0.21(+2.41%) |
May 03, 2022 | 8.958 | 9.247 | 8.651 | 8.865 | 33,383 | -0.01(-0.10%) |
May 02, 2022 | 8.809 | 8.976 | 8.549 | 8.874 | 35,562 | +0.18(+2.03%) |
Apr 29, 2022 | 9.051 | 9.153 | 8.595 | 8.698 | 32,277 | -0.45(-4.88%) |
Apr 28, 2022 | 9.227 | 9.241 | 8.998 | 9.144 | 30,266 | -0.05(-0.51%) |
Apr 27, 2022 | 9.218 | 9.413 | 9.079 | 9.190 | 39,449 | -0.11(-1.20%) |
Apr 26, 2022 | 9.757 | 9.887 | 9.223 | 9.302 | 40,817 | -0.44(-4.48%) |
Apr 25, 2022 | 9.757 | 9.980 | 9.580 | 9.738 | 35,073 | -0.07(-0.76%) |
Apr 22, 2022 | 10.03 | 10.17 | 9.766 | 9.813 | 43,833 | -0.20(-1.95%) |
Apr 21, 2022 | 10.22 | 10.22 | 9.896 | 10.01 | 34,721 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.24 | 9.859 | 10.09 | 49,469 | +0.06(+0.56%) |
Apr 19, 2022 | 9.971 | 10.33 | 9.961 | 10.04 | 33,263 | +0.07(+0.75%) |
Apr 18, 2022 | 10.23 | 10.23 | 9.841 | 9.961 | 44,296 | -0.20(-2.01%) |
Apr 14, 2022 | 10.42 | 10.52 | 10.10 | 10.17 | 33,134 | -0.14(-1.35%) |
Apr 13, 2022 | 10.35 | 10.44 | 10.29 | 10.31 | 14,728 | +0.02(+0.18%) |
Apr 12, 2022 | 10.40 | 10.61 | 10.19 | 10.29 | 37,514 | +0.06(+0.54%) |
Apr 11, 2022 | 10.43 | 10.93 | 10.18 | 10.23 | 25,054 | -0.59(-5.41%) |
Apr 08, 2022 | 10.59 | 10.96 | 10.29 | 10.82 | 30,358 | +0.27(+2.56%) |
Apr 07, 2022 | 10.51 | 10.57 | 10.14 | 10.55 | 51,712 | +0.23(+2.25%) |
Apr 06, 2022 | 10.63 | 10.66 | 10.28 | 10.31 | 35,778 | -0.49(-4.56%) |
Apr 05, 2022 | 10.56 | 10.92 | 10.44 | 10.81 | 59,424 | +0.22(+2.11%) |
Apr 04, 2022 | 10.60 | 10.69 | 10.14 | 10.58 | 56,312 | -0.06(-0.61%) |
Apr 01, 2022 | 10.87 | 10.98 | 10.57 | 10.65 | 29,387 | -0.16(-1.46%) |
Mar 31, 2022 | 10.87 | 10.98 | 10.60 | 10.81 | 55,957 | -0.07(-0.68%) |
Mar 30, 2022 | 11.52 | 11.72 | 10.83 | 10.88 | 72,292 | -0.76(-6.54%) |
Mar 29, 2022 | 10.61 | 11.76 | 10.44 | 11.64 | 71,055 | +1.07(+10.11%) |
Mar 28, 2022 | 10.22 | 10.61 | 9.943 | 10.57 | 64,754 | +0.33(+3.17%) |
Mar 25, 2022 | 10.22 | 10.45 | 9.878 | 10.25 | 45,190 | +0.11(+1.10%) |
Mar 24, 2022 | 10.08 | 10.33 | 9.868 | 10.14 | 41,592 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.24 | 9.910 | 10.08 | 379,238 | -0.10(-1.00%) |
Mar 22, 2022 | 10.13 | 10.81 | 10.01 | 10.18 | 55,831 | +0.19(+1.86%) |
Mar 21, 2022 | 10.75 | 10.75 | 9.989 | 9.999 | 108,701 | -0.75(-7.00%) |
Mar 18, 2022 | 10.22 | 10.87 | 10.22 | 10.75 | 164,879 | +0.58(+5.66%) |
Mar 17, 2022 | 9.999 | 10.27 | 9.943 | 10.18 | 48,806 | +0.22(+2.24%) |
Mar 16, 2022 | 10.23 | 10.35 | 9.952 | 9.952 | 78,908 | -0.07(-0.65%) |
Mar 15, 2022 | 10.45 | 10.69 | 9.980 | 10.02 | 65,950 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.08 | 10.35 | 136,931 | -0.35(-3.30%) |
Mar 11, 2022 | 10.73 | 10.80 | 10.45 | 10.70 | 63,003 | +0.01(+0.09%) |
Mar 10, 2022 | 11.61 | 11.66 | 10.69 | 10.70 | 68,337 | -1.31(-10.91%) |
Mar 09, 2022 | 11.80 | 12.45 | 11.79 | 12.01 | 33,550 | +0.29(+2.46%) |
Mar 08, 2022 | 11.39 | 12.11 | 11.28 | 11.72 | 58,274 | +0.18(+1.53%) |
Mar 07, 2022 | 11.93 | 12.43 | 11.48 | 11.54 | 43,485 | -0.44(-3.65%) |
Mar 04, 2022 | 12.54 | 12.62 | 11.92 | 11.98 | 20,106 | -0.70(-5.50%) |
Mar 03, 2022 | 12.94 | 13.41 | 12.39 | 12.67 | 39,216 | -0.18(-1.37%) |
Mar 02, 2022 | 13.51 | 13.54 | 12.72 | 12.85 | 20,335 | -0.30(-2.31%) |
Mar 01, 2022 | 14.00 | 14.29 | 12.43 | 13.16 | 52,699 | -0.77(-5.56%) |
Feb 28, 2022 | 13.38 | 14.11 | 13.15 | 13.93 | 89,591 | +0.29(+2.10%) |
Feb 25, 2022 | 14.21 | 14.29 | 13.16 | 13.64 | 60,677 | -0.35(-2.51%) |
Feb 24, 2022 | 14.45 | 14.87 | 13.41 | 14.00 | 202,644 | -0.43(-3.01%) |
Feb 23, 2022 | 13.20 | 15.02 | 13.19 | 14.43 | 84,007 | +1.51(+11.71%) |
Feb 22, 2022 | 12.88 | 13.28 | 12.57 | 12.92 | 30,153 | -0.11(-0.85%) |
Feb 18, 2022 | 13.03 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.33 | 12.64 | 12.09 | 12.45 | 18,396 | -0.11(-0.88%) |
Feb 16, 2022 | 12.05 | 12.58 | 12.04 | 12.57 | 24,517 | +0.16(+1.26%) |
Feb 15, 2022 | 12.31 | 12.77 | 12.13 | 12.41 | 28,453 | +0.18(+1.43%) |
Feb 14, 2022 | 12.55 | 12.60 | 12.02 | 12.23 | 17,642 | -0.11(-0.90%) |
Feb 11, 2022 | 12.34 | 12.85 | 12.34 | 12.34 | 37,729 | -0.11(-0.89%) |
Feb 10, 2022 | 12.45 | 13.14 | 12.32 | 12.45 | 25,549 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.42 | 12.09 | 12.30 | 14,623 | +0.17(+1.37%) |
Feb 08, 2022 | 12.10 | 12.27 | 12.01 | 12.13 | 7,905 | +0.00(+0.00%) |
Feb 07, 2022 | 11.88 | 12.28 | 11.88 | 12.13 | 25,669 | +0.04(+0.31%) |
Feb 04, 2022 | 11.82 | 12.25 | 11.73 | 12.09 | 22,104 | +0.20(+1.71%) |
Feb 03, 2022 | 11.91 | 12.07 | 11.86 | 11.89 | 14,949 | -0.09(-0.77%) |
Feb 02, 2022 | 12.82 | 12.92 | 11.57 | 11.98 | 38,438 | -0.72(-5.66%) |
Feb 01, 2022 | 12.86 | 13.72 | 12.42 | 12.70 | 47,207 | -0.08(-0.65%) |
Jan 31, 2022 | 12.55 | 13.10 | 12.54 | 12.79 | 26,393 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.45 | 12.03 | 12.27 | 20,508 | +0.17(+1.37%) |
Jan 27, 2022 | 12.06 | 12.35 | 12.05 | 12.10 | 10,413 | -0.02(-0.15%) |
Jan 26, 2022 | 12.06 | 12.37 | 12.06 | 12.12 | 19,618 | +0.00(+0.00%) |
Jan 25, 2022 | 12.10 | 12.42 | 11.76 | 12.12 | 26,620 | +0.02(+0.15%) |
Jan 24, 2022 | 11.98 | 12.22 | 11.70 | 12.10 | 30,907 | +0.25(+2.10%) |
Jan 21, 2022 | 11.62 | 12.04 | 11.57 | 11.86 | 22,390 | +0.03(+0.23%) |
Jan 20, 2022 | 11.77 | 12.29 | 11.77 | 11.83 | 15,811 | +0.21(+1.83%) |
Jan 19, 2022 | 11.96 | 12.14 | 11.22 | 11.62 | 29,574 | -0.51(-4.19%) |
Jan 18, 2022 | 12.38 | 12.54 | 11.81 | 12.12 | 18,133 | -0.20(-1.65%) |
Jan 14, 2022 | 12.33 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.62 | 12.87 | 12.36 | 12.45 | 21,300 | -0.01(-0.07%) |
Jan 12, 2022 | 12.93 | 13.47 | 12.45 | 12.45 | 20,064 | -0.43(-3.36%) |
Jan 11, 2022 | 12.83 | 13.28 | 12.56 | 12.89 | 23,163 | +0.12(+0.94%) |
Jan 10, 2022 | 12.97 | 13.44 | 12.69 | 12.77 | 18,437 | -0.17(-1.28%) |
Jan 07, 2022 | 12.69 | 13.26 | 12.69 | 12.93 | 13,734 | +0.37(+2.94%) |
Jan 06, 2022 | 12.91 | 13.03 | 12.52 | 12.57 | 9,816 | -0.44(-3.40%) |
Jan 05, 2022 | 13.56 | 13.56 | 12.92 | 13.01 | 9,776 | -0.28(-2.08%) |
Jan 04, 2022 | 13.47 | 13.55 | 13.27 | 13.28 | 14,443 | -0.05(-0.35%) |
Jan 03, 2022 | 13.38 | 13.76 | 12.90 | 13.33 | 7,947 | +0.08(+0.63%) |
Dec 31, 2021 | 13.14 | 13.80 | 13.00 | 13.25 | 17,577 | +0.06(+0.49%) |
Dec 30, 2021 | 13.18 | 13.59 | 12.97 | 13.18 | 16,832 | -0.08(-0.63%) |
Dec 29, 2021 | 13.66 | 13.66 | 13.05 | 13.27 | 16,067 | -0.25(-1.84%) |
Dec 28, 2021 | 12.84 | 13.97 | 12.78 | 13.52 | 19,075 | +0.53(+4.05%) |
Dec 27, 2021 | 12.70 | 13.26 | 12.57 | 12.99 | 13,413 | +0.18(+1.37%) |
Dec 23, 2021 | 12.72 | 12.96 | 12.47 | 12.81 | 13,070 | -0.07(-0.57%) |
Dec 22, 2021 | 12.45 | 13.40 | 12.27 | 12.89 | 30,734 | +0.32(+2.57%) |
Dec 21, 2021 | 12.76 | 12.86 | 12.53 | 12.57 | 55,887 | -0.06(-0.51%) |
Dec 20, 2021 | 12.84 | 12.96 | 12.59 | 12.63 | 32,445 | -0.50(-3.79%) |
Dec 17, 2021 | 13.23 | 13.23 | 12.92 | 13.13 | 50,046 | -0.05(-0.35%) |
Dec 16, 2021 | 13.76 | 14.11 | 12.53 | 13.17 | 49,806 | +0.67(+5.39%) |
Dec 15, 2021 | 12.35 | 12.70 | 12.28 | 12.50 | 49,675 | +0.25(+2.03%) |
Dec 14, 2021 | 12.74 | 12.82 | 12.14 | 12.25 | 58,960 | -0.56(-4.39%) |
Dec 13, 2021 | 13.19 | 13.25 | 12.41 | 12.81 | 28,988 | -0.44(-3.34%) |
Dec 10, 2021 | 13.64 | 13.64 | 13.12 | 13.26 | 22,554 | -0.12(-0.90%) |
Dec 09, 2021 | 13.47 | 13.63 | 13.22 | 13.38 | 19,726 | -0.10(-0.75%) |
Dec 08, 2021 | 13.45 | 13.65 | 13.36 | 13.48 | 7,457 | +0.00(+0.00%) |
Dec 07, 2021 | 13.76 | 13.86 | 13.42 | 13.48 | 34,264 | +0.03(+0.21%) |
Dec 06, 2021 | 13.75 | 14.02 | 13.29 | 13.45 | 34,052 | -0.19(-1.42%) |
Dec 03, 2021 | 13.81 | 14.25 | 13.00 | 13.64 | 41,771 | -0.20(-1.47%) |
Dec 02, 2021 | 13.91 | 14.25 | 13.57 | 13.85 | 12,388 | +0.24(+1.76%) |
Dec 01, 2021 | 14.21 | 14.65 | 13.37 | 13.61 | 35,531 | -0.23(-1.67%) |
Nov 30, 2021 | 14.34 | 14.58 | 12.82 | 13.84 | 26,971 | -0.68(-4.70%) |
Nov 29, 2021 | 15.20 | 15.26 | 14.44 | 14.52 | 18,799 | -0.19(-1.31%) |
Nov 26, 2021 | 14.67 | 15.51 | 14.26 | 14.71 | 21,923 | -0.35(-2.31%) |
Nov 24, 2021 | 15.19 | 15.31 | 14.41 | 15.06 | 18,464 | -0.16(-1.02%) |
Nov 23, 2021 | 15.03 | 15.60 | 14.96 | 15.22 | 21,172 | +0.05(+0.30%) |
Nov 22, 2021 | 15.36 | 15.72 | 15.14 | 15.17 | 9,813 | +0.05(+0.30%) |
Nov 19, 2021 | 15.42 | 15.51 | 15.13 | 15.13 | 9,305 | -0.45(-2.88%) |
Nov 18, 2021 | 15.26 | 15.70 | 15.52 | 15.58 | 18,984 | +0.48(+3.16%) |
Nov 17, 2021 | 15.66 | 15.66 | 15.09 | 15.10 | 10,998 | -0.39(-2.49%) |
Nov 16, 2021 | 16.47 | 16.90 | 15.31 | 15.48 | 31,633 | -0.99(-6.01%) |
Nov 15, 2021 | 15.55 | 16.51 | 15.40 | 16.47 | 21,359 | +0.78(+4.96%) |
Nov 12, 2021 | 15.35 | 15.97 | 14.85 | 15.69 | 23,965 | +0.29(+1.91%) |
Nov 11, 2021 | 15.25 | 16.57 | 14.68 | 15.40 | 23,580 | +0.27(+1.82%) |
Nov 10, 2021 | 16.45 | 15.13 | 15.13 | 23,550 | -1.38(-8.33%) | |
Nov 09, 2021 | 16.98 | 18.02 | 16.06 | 16.50 | 17,390 | -0.34(-2.01%) |
Nov 08, 2021 | 17.61 | 18.66 | 16.65 | 16.84 | 37,683 | -0.95(-5.36%) |
Nov 05, 2021 | 16.32 | 17.79 | 16.32 | 17.79 | 59,890 | +1.65(+10.22%) |
Nov 04, 2021 | 14.95 | 16.52 | 14.95 | 16.14 | 29,307 | +1.39(+9.45%) |
Nov 03, 2021 | 14.21 | 14.76 | 14.12 | 14.75 | 9,845 | +0.64(+4.55%) |
Nov 02, 2021 | 13.81 | 14.11 | 13.81 | 14.11 | 10,697 | -0.02(-0.13%) |
Nov 01, 2021 | 13.78 | 14.31 | 13.75 | 14.13 | 11,003 | +0.38(+2.73%) |
Oct 29, 2021 | 13.86 | 13.91 | 13.75 | 13.75 | 6,703 | -0.19(-1.38%) |
Oct 28, 2021 | 13.84 | 14.23 | 13.84 | 13.94 | 16,330 | +0.19(+1.40%) |
Oct 27, 2021 | 14.20 | 14.19 | 13.75 | 13.75 | 10,412 | -0.29(-2.09%) |
Oct 26, 2021 | 13.89 | 14.04 | 7,481 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.04 | 14.37 | 13.95 | 14.10 | 9,009 | +0.07(+0.52%) |
Oct 22, 2021 | 14.04 | 14.17 | 13.76 | 14.03 | 8,394 | -0.04(-0.26%) |
Oct 21, 2021 | 13.87 | 14.19 | 13.80 | 14.06 | 13,456 | +0.27(+1.93%) |
Oct 20, 2021 | 14.17 | 14.17 | 13.80 | 13.80 | 27,131 | -0.37(-2.59%) |
Oct 19, 2021 | 14.03 | 14.30 | 14.03 | 14.16 | 19,830 | +0.13(+0.91%) |
Oct 18, 2021 | 14.12 | 14.15 | 13.93 | 14.04 | 10,672 | -0.09(-0.65%) |
Oct 15, 2021 | 14.20 | 14.34 | 13.97 | 14.13 | 30,168 | +0.34(+2.46%) |
Oct 14, 2021 | 13.71 | 14.02 | 13.66 | 13.79 | 15,959 | +0.04(+0.27%) |
Oct 13, 2021 | 13.82 | 13.91 | 13.75 | 13.75 | 11,918 | +0.05(+0.33%) |
Oct 12, 2021 | 13.75 | 14.04 | 13.56 | 13.71 | 13,011 | -0.12(-0.86%) |
Oct 11, 2021 | 14.16 | 14.34 | 13.82 | 13.82 | 9,124 | -0.16(-1.11%) |
Oct 08, 2021 | 13.79 | 14.27 | 13.79 | 13.98 | 15,641 | +0.23(+1.67%) |
Oct 07, 2021 | 14.15 | 14.15 | 13.75 | 13.75 | 30,743 | -0.09(-0.66%) |
Oct 06, 2021 | 14.21 | 14.21 | 13.61 | 13.84 | 12,921 | -0.32(-2.26%) |
Oct 05, 2021 | 14.19 | 14.20 | 14.08 | 14.16 | 6,102 | +0.09(+0.65%) |
Oct 04, 2021 | 14.21 | 14.26 | 14.03 | 14.07 | 13,597 | -0.05(-0.32%) |
Oct 01, 2021 | 14.61 | 14.61 | 14.02 | 14.12 | 31,667 | -0.25(-1.72%) |
Sep 30, 2021 | 14.44 | 14.47 | 14.23 | 14.37 | 14,581 | +0.13(+0.90%) |
Sep 29, 2021 | 14.44 | 14.58 | 14.08 | 14.24 | 19,010 | -0.23(-1.58%) |
Sep 28, 2021 | 14.66 | 14.90 | 14.45 | 14.47 | 16,246 | -0.32(-2.17%) |
Sep 27, 2021 | 14.59 | 14.89 | 14.59 | 14.79 | 9,214 | +0.11(+0.75%) |
Sep 24, 2021 | 14.64 | 14.71 | 14.47 | 14.68 | 19,522 | +0.03(+0.19%) |
Sep 23, 2021 | 14.59 | 14.77 | 14.55 | 14.65 | 9,511 | +0.06(+0.44%) |
Sep 22, 2021 | 14.44 | 14.80 | 14.44 | 14.59 | 17,969 | +0.20(+1.40%) |
Sep 21, 2021 | 14.39 | 14.74 | 14.36 | 14.38 | 5,987 | -0.04(-0.25%) |
Sep 20, 2021 | 14.48 | 14.48 | 14.26 | 14.42 | 13,290 | -0.28(-1.87%) |
Sep 17, 2021 | 14.63 | 14.92 | 14.56 | 14.70 | 40,161 | +0.04(+0.25%) |
Sep 16, 2021 | 14.68 | 14.92 | 14.60 | 14.66 | 7,766 | +0.01(+0.06%) |
Sep 15, 2021 | 14.21 | 14.71 | 14.21 | 14.65 | 20,100 | +0.48(+3.36%) |
Sep 14, 2021 | 14.92 | 14.92 | 14.17 | 14.17 | 26,086 | -0.67(-4.51%) |
Sep 13, 2021 | 14.85 | 14.88 | 14.68 | 14.84 | 14,589 | +0.05(+0.31%) |
Sep 10, 2021 | 14.67 | 15.45 | 14.67 | 14.80 | 18,383 | +0.13(+0.87%) |
Sep 09, 2021 | 14.79 | 14.94 | 14.67 | 14.67 | 14,538 | -0.01(-0.06%) |
Sep 08, 2021 | 14.80 | 14.83 | 14.51 | 14.68 | 31,916 | -0.27(-1.78%) |
Sep 07, 2021 | 15.38 | 15.38 | 14.90 | 14.94 | 37,818 | -0.44(-2.86%) |
Sep 03, 2021 | 15.64 | 15.64 | 15.31 | 15.38 | 14,686 | -0.18(-1.18%) |
Sep 02, 2021 | 15.63 | 15.65 | 15.54 | 15.57 | 16,589 | -0.06(-0.41%) |