Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.57 | 11.57 | 11.08 | 11.10 | 15,090 | -0.42(-3.65%) |
Aug 30, 2022 | 12.15 | 12.15 | 11.35 | 11.52 | 14,474 | -0.46(-3.84%) |
Aug 29, 2022 | 11.68 | 12.14 | 11.16 | 11.98 | 63,831 | +0.21(+1.78%) |
Aug 26, 2022 | 12.82 | 12.82 | 11.26 | 11.77 | 78,955 | -0.83(-6.59%) |
Aug 25, 2022 | 12.08 | 12.60 | 11.45 | 12.60 | 36,083 | +0.51(+4.22%) |
Aug 24, 2022 | 12.80 | 12.98 | 11.58 | 12.09 | 158,529 | -0.84(-6.50%) |
Aug 23, 2022 | 12.99 | 13.45 | 12.86 | 12.93 | 227,489 | +0.09(+0.70%) |
Aug 22, 2022 | 12.60 | 12.85 | 11.95 | 12.84 | 152,547 | +0.84(+7.00%) |
Aug 19, 2022 | 11.16 | 12.50 | 10.85 | 12.00 | 164,985 | +0.83(+7.43%) |
Aug 18, 2022 | 10.33 | 11.24 | 10.33 | 11.17 | 120,342 | +0.90(+8.76%) |
Aug 17, 2022 | 10.17 | 10.41 | 9.410 | 10.27 | 30,818 | +0.16(+1.58%) |
Aug 16, 2022 | 9.510 | 10.41 | 9.510 | 10.11 | 67,136 | +0.98(+10.73%) |
Aug 15, 2022 | 9.090 | 9.233 | 8.750 | 9.130 | 26,925 | +0.04(+0.44%) |
Aug 12, 2022 | 9.060 | 9.120 | 8.660 | 9.090 | 16,186 | +0.44(+5.09%) |
Aug 11, 2022 | 9.050 | 9.170 | 8.387 | 8.650 | 49,337 | -0.05(-0.57%) |
Aug 10, 2022 | 8.495 | 8.800 | 8.191 | 8.700 | 36,688 | +0.63(+7.81%) |
Aug 09, 2022 | 8.160 | 8.390 | 7.965 | 8.070 | 16,267 | -0.18(-2.18%) |
Aug 08, 2022 | 8.300 | 8.390 | 8.145 | 8.250 | 35,124 | -0.05(-0.60%) |
Aug 05, 2022 | 8.060 | 8.420 | 7.965 | 8.300 | 24,449 | +0.15(+1.84%) |
Aug 04, 2022 | 8.310 | 8.320 | 7.660 | 8.150 | 25,533 | -0.10(-1.21%) |
Aug 03, 2022 | 7.710 | 8.300 | 7.710 | 8.250 | 46,771 | +0.51(+6.59%) |
Aug 02, 2022 | 7.560 | 7.860 | 7.555 | 7.740 | 57,204 | +0.18(+2.38%) |
Aug 01, 2022 | 7.820 | 8.030 | 7.560 | 7.560 | 17,733 | -0.26(-3.32%) |
Jul 29, 2022 | 7.680 | 7.820 | 7.550 | 7.820 | 23,029 | +0.28(+3.71%) |
Jul 28, 2022 | 7.380 | 7.710 | 7.330 | 7.540 | 28,281 | +0.07(+0.94%) |
Jul 27, 2022 | 7.210 | 7.470 | 7.210 | 7.470 | 15,114 | +0.30(+4.18%) |
Jul 26, 2022 | 7.420 | 7.450 | 6.920 | 7.170 | 46,113 | -0.41(-5.41%) |
Jul 25, 2022 | 7.610 | 7.610 | 7.420 | 7.580 | 6,919 | -0.03(-0.39%) |
Jul 22, 2022 | 7.880 | 7.880 | 7.500 | 7.610 | 7,872 | -0.09(-1.17%) |
Jul 21, 2022 | 7.689 | 7.750 | 7.630 | 7.700 | 12,059 | +0.10(+1.32%) |
Jul 20, 2022 | 7.670 | 7.730 | 7.420 | 7.600 | 17,447 | -0.04(-0.52%) |
Jul 19, 2022 | 7.170 | 7.800 | 7.170 | 7.640 | 18,212 | +0.50(+7.00%) |
Jul 18, 2022 | 7.060 | 7.280 | 6.760 | 7.140 | 16,585 | +0.27(+3.93%) |
Jul 15, 2022 | 7.130 | 7.130 | 6.870 | 6.870 | 8,546 | -0.06(-0.87%) |
Jul 14, 2022 | 7.000 | 7.265 | 6.660 | 6.930 | 29,661 | +0.02(+0.29%) |
Jul 13, 2022 | 7.120 | 7.430 | 6.850 | 6.910 | 26,808 | -0.14(-1.99%) |
Jul 12, 2022 | 7.150 | 7.280 | 7.032 | 7.050 | 33,616 | -0.10(-1.40%) |
Jul 11, 2022 | 7.130 | 7.390 | 7.065 | 7.150 | 41,667 | -0.11(-1.52%) |
Jul 08, 2022 | 7.290 | 7.731 | 7.180 | 7.260 | 39,120 | +0.01(+0.14%) |
Jul 07, 2022 | 7.470 | 7.600 | 7.170 | 7.250 | 23,482 | +0.01(+0.14%) |
Jul 06, 2022 | 7.110 | 7.650 | 7.010 | 7.240 | 55,718 | +0.09(+1.26%) |
Jul 05, 2022 | 7.200 | 7.340 | 7.040 | 7.150 | 23,978 | -0.14(-1.92%) |
Jul 01, 2022 | 7.270 | 7.400 | 7.130 | 7.290 | 46,463 | -0.01(-0.14%) |
Jun 30, 2022 | 7.210 | 7.520 | 7.150 | 7.300 | 25,331 | +0.05(+0.69%) |
Jun 29, 2022 | 7.480 | 7.480 | 7.140 | 7.250 | 37,666 | -0.17(-2.29%) |
Jun 28, 2022 | 7.660 | 7.660 | 7.320 | 7.420 | 19,912 | -0.24(-3.13%) |
Jun 27, 2022 | 7.980 | 7.980 | 7.430 | 7.660 | 29,669 | -0.05(-0.65%) |
Jun 24, 2022 | 7.740 | 7.910 | 7.370 | 7.710 | 28,300 | +0.31(+4.19%) |
Jun 23, 2022 | 7.360 | 7.945 | 7.300 | 7.400 | 15,352 | -0.10(-1.33%) |
Jun 22, 2022 | 7.590 | 7.707 | 7.390 | 7.500 | 26,262 | -0.07(-0.92%) |
Jun 21, 2022 | 7.560 | 8.050 | 7.470 | 7.570 | 20,185 | +0.08(+1.07%) |
Jun 17, 2022 | 7.630 | 8.095 | 7.280 | 7.490 | 33,007 | +0.24(+3.31%) |
Jun 16, 2022 | 7.680 | 8.040 | 7.250 | 7.250 | 27,451 | -0.47(-6.09%) |
Jun 15, 2022 | 7.900 | 8.270 | 7.649 | 7.720 | 18,195 | +0.16(+2.12%) |
Jun 14, 2022 | 7.950 | 8.250 | 7.400 | 7.560 | 33,511 | -0.26(-3.32%) |
Jun 13, 2022 | 8.240 | 8.790 | 7.820 | 7.820 | 33,153 | -0.70(-8.22%) |
Jun 10, 2022 | 8.750 | 8.920 | 8.240 | 8.520 | 34,579 | -0.28(-3.18%) |
Jun 09, 2022 | 9.100 | 9.100 | 8.750 | 8.800 | 13,486 | -0.29(-3.19%) |
Jun 08, 2022 | 9.040 | 9.380 | 8.890 | 9.090 | 26,566 | +0.07(+0.78%) |
Jun 07, 2022 | 8.780 | 9.120 | 8.680 | 9.020 | 24,624 | +0.21(+2.38%) |
Jun 06, 2022 | 8.880 | 9.030 | 8.770 | 8.810 | 17,034 | +0.09(+1.03%) |
Jun 03, 2022 | 8.600 | 8.940 | 8.550 | 8.720 | 7,282 | -0.05(-0.57%) |
Jun 02, 2022 | 8.690 | 8.870 | 8.485 | 8.770 | 34,741 | +0.05(+0.57%) |
Jun 01, 2022 | 9.110 | 9.230 | 8.630 | 8.720 | 19,595 | -0.29(-3.22%) |
May 31, 2022 | 8.850 | 9.090 | 8.850 | 9.010 | 14,979 | +0.21(+2.39%) |
May 27, 2022 | 8.590 | 8.930 | 8.590 | 8.800 | 15,034 | +0.36(+4.27%) |
May 26, 2022 | 8.190 | 8.695 | 8.190 | 8.440 | 26,879 | +0.40(+4.98%) |
May 25, 2022 | 7.950 | 8.080 | 7.901 | 8.040 | 7,755 | +0.12(+1.52%) |
May 24, 2022 | 8.050 | 8.050 | 7.760 | 7.920 | 14,868 | -0.16(-1.98%) |
May 23, 2022 | 8.000 | 8.103 | 7.960 | 8.080 | 9,033 | +0.03(+0.37%) |
May 20, 2022 | 8.560 | 8.560 | 7.750 | 8.050 | 40,855 | -0.49(-5.74%) |
May 19, 2022 | 8.110 | 8.650 | 8.010 | 8.540 | 34,807 | +0.45(+5.56%) |
May 18, 2022 | 8.070 | 8.312 | 7.990 | 8.090 | 49,275 | +0.01(+0.12%) |
May 17, 2022 | 8.000 | 8.370 | 8.000 | 8.080 | 28,816 | +0.17(+2.15%) |
May 16, 2022 | 8.190 | 8.850 | 7.865 | 7.910 | 78,748 | -0.27(-3.30%) |
May 13, 2022 | 7.320 | 8.240 | 7.320 | 8.180 | 42,208 | +0.93(+12.83%) |
May 12, 2022 | 7.000 | 7.348 | 6.990 | 7.250 | 180,086 | -0.44(-5.72%) |
May 11, 2022 | 8.110 | 8.320 | 7.475 | 7.690 | 157,354 | -0.43(-5.30%) |
May 10, 2022 | 8.220 | 9.030 | 8.000 | 8.120 | 51,571 | +0.02(+0.25%) |
May 09, 2022 | 8.400 | 8.495 | 8.090 | 8.100 | 33,838 | -0.42(-4.93%) |
May 06, 2022 | 8.900 | 9.115 | 8.290 | 8.520 | 57,048 | -0.30(-3.40%) |
May 05, 2022 | 9.430 | 9.430 | 8.700 | 8.820 | 34,984 | -0.66(-6.96%) |
May 04, 2022 | 9.230 | 9.651 | 9.230 | 9.480 | 23,246 | +0.35(+3.83%) |
May 03, 2022 | 9.300 | 9.330 | 8.980 | 9.130 | 40,248 | -0.11(-1.19%) |
May 02, 2022 | 9.240 | 9.470 | 8.710 | 9.240 | 22,682 | +0.13(+1.43%) |
Apr 29, 2022 | 9.270 | 9.598 | 9.050 | 9.110 | 40,285 | -0.32(-3.39%) |
Apr 28, 2022 | 9.180 | 9.570 | 8.566 | 9.430 | 32,394 | +0.46(+5.13%) |
Apr 27, 2022 | 9.340 | 9.470 | 8.810 | 8.970 | 73,905 | -0.47(-4.98%) |
Apr 26, 2022 | 9.450 | 9.545 | 9.440 | 9.440 | 34,378 | -0.06(-0.63%) |
Apr 25, 2022 | 9.610 | 9.696 | 9.450 | 9.500 | 64,885 | -0.03(-0.31%) |
Apr 22, 2022 | 9.430 | 9.740 | 9.430 | 9.530 | 24,605 | +0.02(+0.21%) |
Apr 21, 2022 | 9.560 | 9.800 | 9.500 | 9.510 | 24,030 | -0.01(-0.11%) |
Apr 20, 2022 | 9.570 | 9.750 | 9.520 | 9.520 | 29,841 | +0.02(+0.21%) |
Apr 19, 2022 | 9.510 | 9.530 | 9.400 | 9.500 | 20,169 | +0.10(+1.06%) |
Apr 18, 2022 | 9.410 | 9.530 | 9.400 | 9.400 | 33,321 | -0.05(-0.53%) |
Apr 14, 2022 | 9.450 | 9.510 | 9.440 | 9.450 | 35,143 | -0.06(-0.63%) |
Apr 13, 2022 | 9.540 | 9.620 | 9.500 | 9.510 | 28,667 | -0.01(-0.11%) |
Apr 12, 2022 | 9.750 | 9.750 | 9.500 | 9.520 | 25,453 | -0.04(-0.42%) |
Apr 11, 2022 | 9.550 | 9.620 | 9.520 | 9.560 | 29,158 | -0.11(-1.14%) |
Apr 08, 2022 | 9.970 | 9.970 | 9.670 | 9.670 | 72,859 | -0.31(-3.11%) |
Apr 07, 2022 | 9.840 | 10.11 | 9.810 | 9.980 | 25,796 | +0.05(+0.50%) |
Apr 06, 2022 | 9.750 | 9.930 | 9.750 | 9.930 | 54,874 | +0.03(+0.30%) |
Apr 05, 2022 | 10.21 | 10.21 | 9.810 | 9.900 | 77,577 | -0.29(-2.85%) |
Apr 04, 2022 | 10.05 | 10.26 | 10.00 | 10.19 | 43,670 | +0.15(+1.49%) |
Apr 01, 2022 | 10.16 | 10.22 | 10.00 | 10.04 | 39,813 | -0.02(-0.20%) |
Mar 31, 2022 | 10.15 | 10.15 | 9.760 | 10.06 | 85,556 | -0.15(-1.47%) |
Mar 30, 2022 | 10.40 | 10.48 | 10.16 | 10.21 | 42,828 | -0.31(-2.95%) |
Mar 29, 2022 | 10.72 | 10.83 | 9.684 | 10.52 | 75,523 | -0.08(-0.75%) |
Mar 28, 2022 | 10.81 | 10.90 | 10.55 | 10.60 | 66,613 | -0.20(-1.85%) |
Mar 25, 2022 | 10.98 | 10.98 | 10.64 | 10.80 | 20,234 | -0.16(-1.46%) |
Mar 24, 2022 | 10.67 | 10.98 | 10.62 | 10.96 | 13,652 | +0.31(+2.91%) |
Mar 23, 2022 | 10.86 | 10.92 | 10.61 | 10.65 | 34,160 | -0.25(-2.29%) |
Mar 22, 2022 | 10.80 | 11.10 | 10.54 | 10.90 | 116,418 | +0.02(+0.18%) |
Mar 21, 2022 | 10.81 | 10.94 | 10.42 | 10.88 | 75,695 | +0.07(+0.65%) |
Mar 18, 2022 | 10.64 | 10.98 | 10.64 | 10.81 | 64,209 | +0.31(+2.95%) |
Mar 17, 2022 | 10.45 | 10.59 | 10.38 | 10.50 | 15,169 | +0.16(+1.55%) |
Mar 16, 2022 | 10.17 | 10.44 | 10.10 | 10.34 | 40,093 | +0.24(+2.38%) |
Mar 15, 2022 | 10.27 | 10.49 | 10.10 | 10.10 | 18,931 | -0.13(-1.27%) |
Mar 14, 2022 | 10.09 | 10.51 | 10.04 | 10.23 | 91,795 | +0.13(+1.29%) |
Mar 11, 2022 | 10.59 | 10.59 | 10.07 | 10.10 | 30,700 | -0.29(-2.79%) |
Mar 10, 2022 | 10.16 | 10.39 | 9.980 | 10.39 | 31,531 | +0.00(+0.00%) |
Mar 09, 2022 | 10.47 | 10.50 | 10.31 | 10.39 | 13,380 | +0.25(+2.47%) |
Mar 08, 2022 | 9.840 | 10.41 | 9.790 | 10.14 | 56,490 | +0.40(+4.11%) |
Mar 07, 2022 | 9.900 | 10.09 | 9.690 | 9.740 | 130,258 | -0.28(-2.79%) |
Mar 04, 2022 | 9.880 | 10.11 | 9.670 | 10.02 | 38,310 | +0.00(+0.00%) |
Mar 03, 2022 | 10.27 | 10.27 | 9.920 | 10.02 | 16,548 | -0.20(-1.96%) |
Mar 02, 2022 | 9.930 | 10.45 | 9.790 | 10.22 | 31,599 | +0.33(+3.34%) |
Mar 01, 2022 | 10.35 | 10.47 | 9.823 | 9.890 | 72,942 | -0.51(-4.90%) |
Feb 28, 2022 | 10.45 | 10.83 | 10.28 | 10.40 | 36,621 | -0.09(-0.86%) |
Feb 25, 2022 | 9.950 | 10.58 | 9.880 | 10.49 | 124,164 | +0.75(+7.70%) |
Feb 24, 2022 | 9.260 | 9.803 | 9.251 | 9.740 | 89,604 | +0.22(+2.31%) |
Feb 23, 2022 | 9.970 | 10.14 | 9.420 | 9.520 | 109,355 | -0.32(-3.25%) |
Feb 22, 2022 | 9.720 | 9.970 | 9.650 | 9.840 | 99,823 | -0.04(-0.40%) |
Feb 18, 2022 | 9.880 | 0 | +0.05(+0.51%) | |||
Feb 17, 2022 | 9.450 | 10.02 | 9.361 | 9.830 | 127,810 | +0.19(+1.97%) |
Feb 16, 2022 | 8.960 | 9.645 | 8.960 | 9.640 | 136,481 | +0.65(+7.23%) |
Feb 15, 2022 | 8.600 | 9.460 | 8.600 | 8.990 | 111,262 | +0.61(+7.28%) |
Feb 14, 2022 | 8.400 | 8.650 | 8.140 | 8.380 | 39,404 | -0.08(-0.95%) |
Feb 11, 2022 | 9.000 | 9.220 | 8.420 | 8.460 | 60,768 | -0.63(-6.93%) |
Feb 10, 2022 | 9.150 | 9.460 | 9.000 | 9.090 | 38,441 | -0.35(-3.71%) |
Feb 09, 2022 | 8.930 | 9.680 | 8.740 | 9.440 | 138,535 | +0.71(+8.13%) |
Feb 08, 2022 | 8.390 | 8.837 | 8.390 | 8.730 | 11,114 | +0.30(+3.56%) |
Feb 07, 2022 | 8.450 | 8.730 | 8.370 | 8.430 | 22,715 | -0.12(-1.40%) |
Feb 04, 2022 | 8.360 | 8.630 | 8.150 | 8.550 | 22,861 | +0.21(+2.52%) |
Feb 03, 2022 | 8.460 | 8.489 | 8.340 | 26,654 | -0.36(-4.14%) | |
Feb 02, 2022 | 9.090 | 9.125 | 8.505 | 8.700 | 31,295 | -0.22(-2.47%) |
Feb 01, 2022 | 9.050 | 9.050 | 8.650 | 8.920 | 56,091 | -0.06(-0.67%) |
Jan 31, 2022 | 8.290 | 8.980 | 8.980 | 59,399 | +0.66(+7.93%) | |
Jan 28, 2022 | 8.060 | 8.385 | 7.810 | 8.320 | 77,406 | +0.26(+3.16%) |
Jan 27, 2022 | 8.600 | 8.610 | 8.010 | 8.065 | 49,331 | -0.47(-5.56%) |
Jan 26, 2022 | 8.740 | 9.150 | 8.350 | 8.540 | 54,605 | +0.03(+0.35%) |
Jan 25, 2022 | 8.390 | 8.660 | 8.160 | 8.510 | 68,564 | -0.07(-0.82%) |
Jan 24, 2022 | 8.170 | 8.700 | 7.880 | 8.580 | 53,224 | +0.22(+2.63%) |
Jan 21, 2022 | 8.350 | 8.620 | 8.080 | 8.360 | 61,757 | +0.00(+0.00%) |
Jan 20, 2022 | 8.540 | 8.790 | 8.330 | 8.360 | 49,764 | -0.06(-0.71%) |
Jan 19, 2022 | 8.820 | 8.920 | 8.250 | 8.420 | 72,803 | -0.45(-5.07%) |
Jan 18, 2022 | 9.470 | 9.470 | 8.800 | 8.870 | 79,380 | -0.56(-5.94%) |
Jan 14, 2022 | 9.430 | 0 | +0.27(+2.95%) | |||
Jan 13, 2022 | 9.510 | 9.600 | 9.080 | 9.160 | 40,176 | -0.22(-2.35%) |
Jan 12, 2022 | 9.480 | 9.492 | 9.240 | 9.380 | 17,875 | +0.05(+0.54%) |
Jan 11, 2022 | 9.210 | 9.440 | 9.070 | 9.330 | 25,665 | +0.04(+0.43%) |
Jan 10, 2022 | 8.910 | 9.290 | 8.690 | 9.290 | 60,729 | +0.25(+2.77%) |
Jan 07, 2022 | 9.230 | 9.370 | 9.010 | 9.040 | 51,812 | -0.30(-3.21%) |
Jan 06, 2022 | 9.010 | 9.480 | 8.860 | 9.340 | 71,693 | +0.34(+3.78%) |
Jan 05, 2022 | 9.250 | 9.480 | 8.880 | 9.000 | 53,360 | -0.34(-3.64%) |
Jan 04, 2022 | 9.870 | 9.870 | 9.210 | 9.340 | 80,837 | -0.43(-4.40%) |
Jan 03, 2022 | 10.01 | 10.03 | 9.510 | 9.770 | 41,747 | -0.11(-1.11%) |
Dec 31, 2021 | 9.840 | 10.01 | 9.740 | 9.880 | 43,995 | +0.10(+1.02%) |
Dec 30, 2021 | 9.700 | 9.925 | 9.510 | 9.780 | 54,496 | +0.15(+1.56%) |
Dec 29, 2021 | 9.700 | 9.840 | 9.489 | 9.630 | 43,055 | -0.14(-1.43%) |
Dec 28, 2021 | 9.900 | 9.940 | 9.460 | 9.770 | 47,435 | -0.12(-1.21%) |
Dec 27, 2021 | 9.540 | 9.910 | 9.540 | 9.890 | 52,726 | +0.40(+4.21%) |
Dec 23, 2021 | 9.570 | 9.610 | 9.140 | 9.490 | 96,158 | +0.00(+0.00%) |
Dec 22, 2021 | 9.360 | 9.580 | 9.215 | 9.490 | 47,089 | +0.15(+1.61%) |
Dec 21, 2021 | 9.120 | 9.460 | 8.940 | 9.340 | 86,641 | +0.34(+3.78%) |
Dec 20, 2021 | 9.080 | 9.175 | 8.890 | 9.000 | 61,970 | -0.27(-2.91%) |
Dec 17, 2021 | 8.970 | 9.432 | 8.970 | 9.270 | 52,392 | +0.17(+1.87%) |
Dec 16, 2021 | 9.410 | 9.540 | 8.880 | 9.100 | 70,512 | -0.30(-3.19%) |
Dec 15, 2021 | 8.820 | 9.400 | 8.660 | 9.400 | 105,813 | +0.61(+6.94%) |
Dec 14, 2021 | 9.050 | 9.100 | 8.490 | 8.790 | 293,335 | -0.35(-3.83%) |
Dec 13, 2021 | 9.720 | 9.800 | 9.050 | 9.140 | 148,059 | -0.62(-6.35%) |
Dec 10, 2021 | 9.520 | 9.850 | 9.390 | 9.760 | 126,091 | +0.41(+4.39%) |
Dec 09, 2021 | 9.000 | 9.640 | 9.000 | 9.350 | 115,923 | +0.25(+2.75%) |
Dec 08, 2021 | 9.170 | 9.340 | 8.820 | 9.100 | 192,460 | -0.20(-2.15%) |
Dec 07, 2021 | 8.900 | 9.500 | 8.900 | 9.300 | 331,031 | +0.68(+7.89%) |
Dec 06, 2021 | 8.870 | 8.960 | 8.375 | 8.620 | 253,049 | -0.34(-3.79%) |
Dec 03, 2021 | 9.420 | 9.690 | 8.820 | 8.960 | 218,855 | -0.41(-4.38%) |
Dec 02, 2021 | 9.660 | 9.800 | 9.210 | 9.370 | 190,676 | -0.20(-2.09%) |
Dec 01, 2021 | 9.960 | 10.19 | 9.570 | 9.570 | 101,125 | -0.33(-3.33%) |
Nov 30, 2021 | 10.30 | 10.36 | 10.00 | 9.900 | 179,063 | -0.47(-4.53%) |
Nov 29, 2021 | 10.85 | 10.86 | 10.27 | 10.37 | 127,529 | -0.29(-2.72%) |
Nov 26, 2021 | 10.25 | 10.75 | 10.02 | 10.66 | 100,335 | +0.24(+2.30%) |
Nov 24, 2021 | 10.05 | 10.45 | 9.850 | 10.42 | 82,820 | +0.15(+1.46%) |
Nov 23, 2021 | 10.45 | 10.54 | 10.00 | 10.27 | 142,609 | -0.30(-2.84%) |
Nov 22, 2021 | 11.06 | 11.12 | 10.27 | 10.57 | 285,283 | -0.46(-4.17%) |
Nov 19, 2021 | 11.10 | 11.42 | 10.90 | 11.03 | 189,662 | -0.17(-1.52%) |
Nov 18, 2021 | 12.00 | 11.43 | 11.00 | 11.20 | 979,216 | -4.06(-26.61%) |
Nov 17, 2021 | 15.45 | 15.51 | 14.77 | 15.26 | 289,118 | -0.17(-1.10%) |
Nov 16, 2021 | 15.51 | 15.58 | 14.90 | 15.43 | 159,784 | -0.08(-0.52%) |
Nov 15, 2021 | 15.62 | 15.78 | 15.25 | 15.51 | 116,983 | +0.08(+0.52%) |
Nov 12, 2021 | 15.29 | 15.75 | 15.11 | 15.43 | 108,203 | +0.21(+1.38%) |
Nov 11, 2021 | 14.71 | 15.50 | 14.49 | 15.22 | 123,790 | +0.70(+4.82%) |
Nov 10, 2021 | 14.91 | 14.42 | 14.52 | 71,750 | -0.54(-3.59%) | |
Nov 09, 2021 | 15.47 | 15.47 | 14.60 | 15.06 | 98,583 | -0.38(-2.46%) |
Nov 08, 2021 | 15.09 | 15.69 | 14.95 | 15.44 | 109,545 | +0.42(+2.80%) |
Nov 05, 2021 | 14.94 | 15.69 | 14.94 | 15.02 | 97,643 | +0.08(+0.54%) |
Nov 04, 2021 | 14.74 | 15.45 | 14.57 | 14.94 | 116,050 | +0.22(+1.49%) |
Nov 03, 2021 | 15.02 | 15.02 | 14.37 | 14.72 | 102,337 | -0.30(-2.00%) |
Nov 02, 2021 | 14.74 | 15.26 | 14.43 | 15.02 | 75,905 | +0.14(+0.94%) |
Nov 01, 2021 | 15.04 | 15.02 | 14.34 | 14.88 | 143,440 | -0.14(-0.93%) |
Oct 29, 2021 | 14.66 | 15.28 | 14.27 | 15.02 | 227,416 | +0.17(+1.14%) |
Oct 28, 2021 | 12.40 | 14.95 | 12.31 | 14.85 | 908,258 | +2.41(+19.37%) |
Oct 27, 2021 | 12.37 | 12.48 | 12.15 | 12.44 | 155,660 | +0.11(+0.89%) |
Oct 26, 2021 | 11.97 | 12.33 | 165,922 | +0.49(+4.14%) | ||
Oct 25, 2021 | 11.83 | 12.00 | 11.49 | 11.84 | 59,920 | +0.10(+0.85%) |
Oct 22, 2021 | 12.01 | 12.17 | 11.62 | 11.74 | 28,041 | -0.27(-2.25%) |
Oct 21, 2021 | 12.01 | 12.13 | 11.48 | 12.01 | 70,953 | -0.12(-0.99%) |
Oct 20, 2021 | 12.00 | 12.14 | 11.79 | 12.13 | 68,656 | +0.10(+0.83%) |
Oct 19, 2021 | 11.95 | 12.20 | 11.74 | 12.03 | 31,416 | +0.17(+1.43%) |
Oct 18, 2021 | 11.68 | 12.00 | 11.63 | 11.86 | 74,203 | +0.17(+1.45%) |
Oct 15, 2021 | 11.90 | 11.99 | 11.56 | 11.69 | 44,150 | -0.05(-0.43%) |
Oct 14, 2021 | 11.90 | 12.15 | 11.57 | 11.74 | 36,278 | +0.05(+0.43%) |
Oct 13, 2021 | 11.27 | 11.80 | 11.01 | 11.69 | 65,613 | +0.53(+4.75%) |
Oct 12, 2021 | 11.28 | 11.44 | 11.11 | 11.16 | 50,700 | -0.04(-0.36%) |
Oct 11, 2021 | 11.20 | 11.38 | 11.05 | 11.20 | 52,402 | +0.02(+0.18%) |
Oct 08, 2021 | 11.20 | 11.34 | 10.99 | 11.18 | 35,842 | -0.10(-0.89%) |
Oct 07, 2021 | 11.21 | 11.37 | 11.14 | 11.28 | 34,217 | +0.15(+1.35%) |
Oct 06, 2021 | 11.13 | 11.19 | 10.76 | 11.13 | 54,489 | -0.11(-0.98%) |
Oct 05, 2021 | 11.15 | 11.27 | 11.01 | 11.24 | 71,194 | +0.16(+1.44%) |
Oct 04, 2021 | 11.64 | 11.64 | 11.02 | 11.08 | 79,652 | -0.62(-5.30%) |
Oct 01, 2021 | 11.48 | 11.75 | 11.35 | 11.70 | 78,043 | +0.27(+2.36%) |
Sep 30, 2021 | 11.29 | 11.60 | 11.21 | 11.43 | 159,036 | +0.22(+1.96%) |
Sep 29, 2021 | 11.64 | 11.64 | 11.11 | 11.21 | 55,484 | -0.39(-3.36%) |
Sep 28, 2021 | 11.62 | 11.72 | 11.12 | 11.60 | 110,741 | -0.15(-1.28%) |
Sep 27, 2021 | 11.61 | 11.96 | 11.53 | 11.75 | 182,549 | +0.04(+0.34%) |
Sep 24, 2021 | 11.87 | 11.87 | 11.55 | 11.71 | 52,033 | -0.28(-2.34%) |
Sep 23, 2021 | 11.96 | 12.05 | 11.79 | 11.99 | 91,026 | +0.21(+1.78%) |
Sep 22, 2021 | 11.83 | 12.29 | 11.44 | 11.78 | 101,385 | -0.22(-1.83%) |
Sep 21, 2021 | 11.98 | 12.33 | 11.34 | 12.00 | 68,724 | +0.02(+0.17%) |
Sep 20, 2021 | 11.66 | 12.31 | 11.65 | 11.98 | 199,544 | -0.52(-4.16%) |
Sep 17, 2021 | 12.41 | 12.70 | 12.23 | 12.50 | 140,505 | +0.03(+0.24%) |
Sep 16, 2021 | 12.32 | 12.60 | 12.25 | 12.47 | 144,400 | +0.14(+1.14%) |
Sep 15, 2021 | 11.46 | 12.45 | 11.13 | 12.33 | 163,224 | +0.80(+6.94%) |
Sep 14, 2021 | 11.60 | 12.04 | 11.31 | 11.53 | 170,916 | -0.03(-0.26%) |
Sep 13, 2021 | 11.59 | 11.65 | 11.27 | 11.56 | 117,703 | +0.03(+0.26%) |
Sep 10, 2021 | 10.71 | 11.60 | 10.52 | 11.53 | 192,401 | +0.85(+7.96%) |
Sep 09, 2021 | 10.41 | 10.73 | 10.27 | 10.68 | 47,837 | +0.20(+1.91%) |
Sep 08, 2021 | 10.49 | 10.74 | 10.12 | 10.48 | 103,543 | -0.14(-1.32%) |
Sep 07, 2021 | 10.70 | 10.97 | 10.50 | 10.62 | 112,429 | +0.14(+1.34%) |
Sep 03, 2021 | 10.43 | 10.49 | 10.26 | 10.48 | 31,415 | +0.10(+0.96%) |
Sep 02, 2021 | 10.21 | 10.49 | 10.21 | 10.38 | 95,081 | +0.18(+1.76%) |