Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.548 | 7.708 | 7.548 | 7.557 | 5,315,162 | +0.10(+1.31%) |
Sep 29, 2022 | 7.379 | 7.477 | 7.301 | 7.459 | 6,801,512 | +0.00(+0.00%) |
Sep 28, 2022 | 7.246 | 7.499 | 7.237 | 7.459 | 8,277,503 | -0.08(-1.06%) |
Sep 27, 2022 | 7.691 | 7.717 | 7.477 | 7.539 | 7,004,306 | -0.19(-2.42%) |
Sep 26, 2022 | 7.851 | 7.944 | 7.708 | 7.726 | 8,606,792 | -0.22(-2.80%) |
Sep 23, 2022 | 8.153 | 8.153 | 7.860 | 7.948 | 7,443,773 | -0.50(-5.89%) |
Sep 22, 2022 | 8.580 | 8.606 | 8.429 | 8.446 | 6,312,108 | +0.02(+0.21%) |
Sep 21, 2022 | 8.615 | 8.660 | 8.429 | 8.429 | 4,833,971 | -0.20(-2.37%) |
Sep 20, 2022 | 8.749 | 8.762 | 8.557 | 8.633 | 4,292,461 | -0.12(-1.42%) |
Sep 19, 2022 | 8.597 | 8.762 | 8.597 | 8.758 | 3,671,442 | +0.04(+0.51%) |
Sep 16, 2022 | 8.606 | 8.744 | 8.589 | 8.713 | 3,972,106 | -0.05(-0.61%) |
Sep 15, 2022 | 8.731 | 8.891 | 8.715 | 8.766 | 4,979,721 | +0.25(+2.92%) |
Sep 14, 2022 | 8.464 | 8.589 | 8.451 | 8.517 | 3,573,044 | +0.10(+1.16%) |
Sep 13, 2022 | 8.517 | 8.637 | 8.402 | 8.420 | 6,984,385 | -0.19(-2.17%) |
Sep 12, 2022 | 8.535 | 8.615 | 8.500 | 8.606 | 5,841,029 | +0.45(+5.56%) |
Sep 09, 2022 | 8.135 | 8.180 | 8.091 | 8.153 | 4,304,918 | +0.25(+3.15%) |
Sep 08, 2022 | 7.646 | 7.913 | 7.628 | 7.904 | 8,752,324 | +0.21(+2.77%) |
Sep 07, 2022 | 7.495 | 7.706 | 7.486 | 7.691 | 7,289,481 | +0.08(+1.05%) |
Sep 06, 2022 | 7.664 | 7.691 | 7.548 | 7.611 | 7,242,706 | -0.04(-0.47%) |
Sep 02, 2022 | 7.780 | 7.904 | 7.615 | 7.646 | 12,325,602 | -0.02(-0.23%) |
Sep 01, 2022 | 7.691 | 7.699 | 7.540 | 7.664 | 6,793,274 | -0.14(-1.82%) |
Aug 31, 2022 | 7.868 | 7.922 | 7.806 | 7.806 | 6,163,137 | -0.07(-0.90%) |
Aug 30, 2022 | 7.975 | 7.993 | 7.811 | 7.877 | 4,551,842 | +0.14(+1.84%) |
Aug 29, 2022 | 7.735 | 7.786 | 7.699 | 7.735 | 9,436,251 | +0.02(+0.23%) |
Aug 26, 2022 | 8.028 | 8.042 | 7.708 | 7.717 | 16,439,064 | -0.32(-3.98%) |
Aug 25, 2022 | 7.940 | 8.037 | 7.926 | 8.037 | 4,787,461 | +0.01(+0.11%) |
Aug 24, 2022 | 7.913 | 8.086 | 7.873 | 8.028 | 5,561,166 | +0.04(+0.44%) |
Aug 23, 2022 | 7.993 | 8.082 | 7.969 | 7.993 | 7,976,738 | +0.13(+1.70%) |
Aug 22, 2022 | 7.895 | 7.904 | 7.771 | 7.860 | 6,801,507 | -0.28(-3.49%) |
Aug 19, 2022 | 8.188 | 8.215 | 8.126 | 8.144 | 4,058,544 | -0.24(-2.86%) |
Aug 18, 2022 | 8.411 | 8.411 | 8.331 | 8.384 | 3,010,197 | -0.04(-0.53%) |
Aug 17, 2022 | 8.437 | 8.489 | 8.393 | 8.429 | 3,332,535 | -0.23(-2.67%) |
Aug 16, 2022 | 8.606 | 8.703 | 8.584 | 8.660 | 3,604,131 | +0.04(+0.41%) |
Aug 15, 2022 | 8.597 | 8.642 | 8.544 | 8.624 | 3,547,791 | -0.15(-1.72%) |
Aug 12, 2022 | 8.731 | 8.784 | 8.669 | 8.775 | 4,224,558 | +0.06(+0.74%) |
Aug 11, 2022 | 8.710 | 8.780 | 8.675 | 8.710 | 4,426,924 | +0.09(+1.01%) |
Aug 10, 2022 | 8.588 | 8.710 | 8.579 | 8.623 | 4,842,437 | +0.10(+1.23%) |
Aug 09, 2022 | 8.544 | 8.553 | 8.457 | 8.518 | 4,479,482 | -0.06(-0.71%) |
Aug 08, 2022 | 8.562 | 8.658 | 8.562 | 8.579 | 5,724,247 | +0.07(+0.82%) |
Aug 05, 2022 | 8.282 | 8.544 | 8.261 | 8.509 | 4,854,012 | +0.21(+2.53%) |
Aug 04, 2022 | 8.230 | 8.352 | 8.191 | 8.300 | 3,592,274 | -0.21(-2.46%) |
Aug 03, 2022 | 8.475 | 8.536 | 8.417 | 8.509 | 2,770,384 | +0.17(+1.99%) |
Aug 02, 2022 | 8.448 | 8.475 | 8.335 | 8.343 | 4,081,190 | -0.07(-0.83%) |
Aug 01, 2022 | 8.457 | 8.492 | 8.370 | 8.413 | 4,703,374 | -0.09(-1.03%) |
Jul 29, 2022 | 8.413 | 8.518 | 8.387 | 8.501 | 4,252,385 | +0.14(+1.67%) |
Jul 28, 2022 | 8.239 | 8.387 | 8.212 | 8.361 | 4,989,265 | +0.06(+0.74%) |
Jul 27, 2022 | 8.178 | 8.326 | 8.151 | 8.300 | 3,525,676 | +0.17(+2.04%) |
Jul 26, 2022 | 8.186 | 8.252 | 8.121 | 8.134 | 4,171,324 | -0.20(-2.41%) |
Jul 25, 2022 | 8.309 | 8.405 | 8.243 | 8.335 | 6,198,828 | +0.29(+3.58%) |
Jul 22, 2022 | 8.073 | 8.125 | 7.998 | 8.046 | 4,770,559 | -0.15(-1.81%) |
Jul 21, 2022 | 8.064 | 8.204 | 8.038 | 8.195 | 4,246,994 | +0.10(+1.30%) |
Jul 20, 2022 | 8.160 | 8.212 | 8.029 | 8.090 | 5,161,818 | -0.16(-1.91%) |
Jul 19, 2022 | 8.099 | 8.295 | 8.095 | 8.247 | 6,466,883 | +0.44(+5.59%) |
Jul 18, 2022 | 7.837 | 7.955 | 7.793 | 7.811 | 7,974,962 | +0.17(+2.29%) |
Jul 15, 2022 | 7.548 | 7.680 | 7.496 | 7.636 | 6,583,845 | +0.06(+0.81%) |
Jul 14, 2022 | 7.662 | 7.662 | 7.487 | 7.575 | 6,705,920 | -0.40(-5.04%) |
Jul 13, 2022 | 7.933 | 8.029 | 7.863 | 7.977 | 6,673,312 | -0.07(-0.87%) |
Jul 12, 2022 | 7.985 | 8.169 | 7.959 | 8.046 | 5,725,168 | -0.12(-1.50%) |
Jul 11, 2022 | 8.212 | 8.239 | 8.125 | 8.169 | 5,533,451 | -0.20(-2.40%) |
Jul 08, 2022 | 8.361 | 8.418 | 8.239 | 8.370 | 4,851,725 | +0.16(+1.91%) |
Jul 07, 2022 | 8.204 | 8.261 | 8.173 | 8.212 | 5,213,512 | +0.09(+1.08%) |
Jul 06, 2022 | 8.116 | 8.177 | 8.038 | 8.125 | 7,751,226 | -0.24(-2.82%) |
Jul 05, 2022 | 8.195 | 8.361 | 8.151 | 8.361 | 7,027,520 | -0.32(-3.72%) |
Jul 01, 2022 | 8.536 | 8.693 | 8.431 | 8.684 | 5,722,535 | +0.02(+0.20%) |
Jun 30, 2022 | 8.509 | 8.709 | 8.431 | 8.667 | 5,272,023 | -0.22(-2.46%) |
Jun 29, 2022 | 8.955 | 8.955 | 8.846 | 8.885 | 4,429,702 | -0.10(-1.17%) |
Jun 28, 2022 | 9.077 | 9.165 | 8.981 | 8.990 | 4,915,651 | -0.12(-1.34%) |
Jun 27, 2022 | 9.095 | 9.152 | 9.029 | 9.112 | 4,290,462 | +0.06(+0.68%) |
Jun 24, 2022 | 8.920 | 9.069 | 8.907 | 9.051 | 4,004,158 | +0.17(+1.87%) |
Jun 23, 2022 | 8.955 | 8.955 | 8.739 | 8.885 | 4,636,564 | -0.38(-4.15%) |
Jun 22, 2022 | 9.208 | 9.370 | 9.191 | 9.270 | 4,272,978 | -0.01(-0.09%) |
Jun 21, 2022 | 9.270 | 9.309 | 9.222 | 9.278 | 4,977,205 | +0.44(+4.94%) |
Jun 17, 2022 | 8.911 | 8.981 | 8.763 | 8.841 | 11,678,499 | +0.00(+0.00%) |
Jun 16, 2022 | 8.789 | 8.868 | 8.680 | 8.841 | 8,136,645 | -0.16(-1.75%) |
Jun 15, 2022 | 8.981 | 9.077 | 8.850 | 8.999 | 8,219,975 | +0.24(+2.69%) |
Jun 14, 2022 | 8.833 | 8.859 | 8.649 | 8.763 | 8,328,311 | +0.25(+2.98%) |
Jun 13, 2022 | 8.579 | 8.627 | 8.453 | 8.509 | 8,154,308 | -0.45(-5.07%) |
Jun 10, 2022 | 9.025 | 9.060 | 8.920 | 8.964 | 5,498,617 | -0.42(-4.47%) |
Jun 09, 2022 | 9.540 | 9.575 | 9.374 | 9.383 | 7,045,259 | -0.34(-3.50%) |
Jun 08, 2022 | 9.785 | 9.811 | 9.663 | 9.724 | 4,433,049 | -0.10(-0.98%) |
Jun 07, 2022 | 9.654 | 9.837 | 9.654 | 9.820 | 5,551,002 | +0.04(+0.45%) |
Jun 06, 2022 | 9.768 | 9.842 | 9.698 | 9.776 | 6,371,589 | +0.12(+1.27%) |
Jun 03, 2022 | 9.741 | 9.781 | 9.623 | 9.654 | 5,566,833 | -0.23(-2.30%) |
Jun 02, 2022 | 9.733 | 9.894 | 9.685 | 9.881 | 14,762,178 | +0.17(+1.80%) |
Jun 01, 2022 | 9.776 | 9.785 | 9.571 | 9.706 | 5,827,772 | -0.18(-1.86%) |
May 31, 2022 | 9.837 | 9.942 | 9.781 | 9.890 | 6,908,470 | +0.28(+2.91%) |
May 27, 2022 | 9.532 | 9.610 | 9.492 | 9.610 | 3,570,065 | +0.17(+1.85%) |
May 26, 2022 | 9.305 | 9.479 | 9.296 | 9.436 | 4,400,981 | +0.17(+1.79%) |
May 25, 2022 | 9.104 | 9.331 | 9.104 | 9.270 | 4,823,216 | -0.01(-0.09%) |
May 24, 2022 | 9.165 | 9.305 | 9.071 | 9.278 | 7,235,062 | +0.18(+2.02%) |
May 23, 2022 | 8.964 | 9.160 | 8.946 | 9.095 | 6,137,366 | +0.38(+4.31%) |
May 20, 2022 | 8.780 | 8.815 | 8.536 | 8.719 | 5,802,408 | -0.04(-0.50%) |
May 19, 2022 | 8.614 | 8.824 | 8.597 | 8.763 | 6,620,817 | +0.14(+1.62%) |
May 18, 2022 | 8.754 | 8.772 | 8.592 | 8.623 | 5,020,365 | -0.18(-2.08%) |
May 17, 2022 | 8.798 | 8.846 | 8.724 | 8.807 | 6,154,056 | +0.33(+3.92%) |
May 16, 2022 | 8.440 | 8.518 | 8.387 | 8.475 | 6,104,485 | +0.00(+0.00%) |
May 13, 2022 | 8.343 | 8.523 | 8.330 | 8.475 | 11,354,917 | +0.47(+5.82%) |
May 12, 2022 | 7.940 | 8.098 | 7.864 | 8.008 | 13,918,274 | +0.11(+1.40%) |
May 11, 2022 | 8.051 | 8.221 | 7.874 | 7.898 | 9,846,709 | -0.14(-1.69%) |
May 10, 2022 | 8.145 | 8.166 | 7.881 | 8.034 | 9,516,264 | +0.24(+3.06%) |
May 09, 2022 | 7.872 | 7.923 | 7.728 | 7.796 | 10,387,785 | +0.01(+0.11%) |
May 06, 2022 | 7.813 | 7.898 | 7.668 | 7.787 | 10,446,222 | -0.36(-4.39%) |
May 05, 2022 | 8.383 | 8.408 | 8.064 | 8.145 | 8,076,079 | -0.27(-3.24%) |
May 04, 2022 | 8.187 | 8.441 | 8.111 | 8.417 | 8,953,011 | +0.12(+1.44%) |
May 03, 2022 | 8.221 | 8.332 | 8.183 | 8.298 | 6,868,988 | +0.20(+2.52%) |
May 02, 2022 | 7.983 | 8.111 | 7.949 | 8.094 | 10,386,755 | +0.14(+1.82%) |
Apr 29, 2022 | 8.085 | 8.196 | 7.932 | 7.949 | 7,872,668 | -0.15(-1.89%) |
Apr 28, 2022 | 8.034 | 8.153 | 7.847 | 8.102 | 8,959,004 | +0.11(+1.38%) |
Apr 27, 2022 | 8.042 | 8.119 | 7.932 | 7.991 | 11,860,732 | +0.02(+0.23%) |
Apr 26, 2022 | 8.136 | 8.177 | 7.969 | 7.973 | 9,969,285 | -0.32(-3.83%) |
Apr 25, 2022 | 8.250 | 8.323 | 8.099 | 8.290 | 10,268,662 | -0.06(-0.68%) |
Apr 22, 2022 | 8.486 | 8.494 | 8.310 | 8.347 | 7,688,735 | -0.19(-2.19%) |
Apr 21, 2022 | 8.754 | 8.791 | 8.510 | 8.534 | 7,350,762 | +0.01(+0.10%) |
Apr 20, 2022 | 8.681 | 8.693 | 8.482 | 8.526 | 6,189,121 | +0.11(+1.26%) |
Apr 19, 2022 | 8.242 | 8.437 | 8.233 | 8.421 | 5,989,429 | +0.10(+1.17%) |
Apr 18, 2022 | 8.209 | 8.388 | 8.209 | 8.323 | 4,214,765 | +0.05(+0.59%) |
Apr 14, 2022 | 8.299 | 8.331 | 8.213 | 8.274 | 6,556,964 | -0.05(-0.59%) |
Apr 13, 2022 | 8.144 | 8.331 | 8.128 | 8.323 | 12,174,604 | +0.18(+2.20%) |
Apr 12, 2022 | 8.266 | 8.306 | 8.120 | 8.144 | 8,043,202 | -0.12(-1.48%) |
Apr 11, 2022 | 8.380 | 8.486 | 8.258 | 8.266 | 9,077,684 | -0.10(-1.17%) |
Apr 08, 2022 | 8.282 | 8.449 | 8.269 | 8.364 | 6,468,715 | +0.06(+0.69%) |
Apr 07, 2022 | 8.339 | 8.364 | 8.148 | 8.307 | 6,305,018 | +0.08(+0.99%) |
Apr 06, 2022 | 8.160 | 8.303 | 8.079 | 8.225 | 10,381,505 | -0.24(-2.88%) |
Apr 05, 2022 | 8.494 | 8.547 | 8.441 | 8.469 | 6,358,992 | -0.26(-2.98%) |
Apr 04, 2022 | 8.600 | 8.758 | 8.551 | 8.730 | 7,298,168 | +0.12(+1.42%) |
Apr 01, 2022 | 8.665 | 8.697 | 8.534 | 8.608 | 5,819,776 | +0.12(+1.44%) |
Mar 31, 2022 | 8.681 | 8.693 | 8.478 | 8.486 | 10,274,705 | -0.28(-3.25%) |
Mar 30, 2022 | 8.958 | 8.966 | 8.726 | 8.770 | 7,111,116 | -0.25(-2.80%) |
Mar 29, 2022 | 8.836 | 9.063 | 8.811 | 9.023 | 10,813,739 | +0.64(+7.67%) |
Mar 28, 2022 | 8.388 | 8.404 | 8.258 | 8.380 | 5,719,774 | -0.06(-0.68%) |
Mar 25, 2022 | 8.388 | 8.499 | 8.343 | 8.437 | 15,428,821 | -0.02(-0.19%) |
Mar 24, 2022 | 8.372 | 8.490 | 8.347 | 8.453 | 4,807,803 | -0.06(-0.67%) |
Mar 23, 2022 | 8.526 | 8.600 | 8.461 | 8.510 | 6,653,498 | -0.19(-2.15%) |
Mar 22, 2022 | 8.689 | 8.791 | 8.648 | 8.697 | 8,111,842 | +0.28(+3.29%) |
Mar 21, 2022 | 8.526 | 8.559 | 8.380 | 8.421 | 7,030,342 | -0.12(-1.43%) |
Mar 18, 2022 | 8.339 | 8.571 | 8.321 | 8.543 | 9,435,246 | -0.05(-0.57%) |
Mar 17, 2022 | 8.380 | 8.600 | 8.339 | 8.591 | 8,160,901 | -0.03(-0.38%) |
Mar 16, 2022 | 8.453 | 8.754 | 8.423 | 8.624 | 13,220,488 | +0.50(+6.21%) |
Mar 15, 2022 | 8.038 | 8.132 | 7.961 | 8.120 | 12,040,794 | +0.12(+1.53%) |
Mar 14, 2022 | 8.079 | 8.185 | 7.900 | 7.998 | 14,111,796 | +0.39(+5.13%) |
Mar 11, 2022 | 7.916 | 7.989 | 7.607 | 7.607 | 17,098,434 | -0.44(-5.46%) |
Mar 10, 2022 | 8.160 | 7.957 | 8.046 | 13,385,444 | -0.41(-4.90%) | |
Mar 09, 2022 | 8.461 | 8.608 | 8.258 | 8.461 | 19,612,884 | +0.72(+9.24%) |
Mar 08, 2022 | 7.786 | 8.022 | 7.440 | 7.745 | 25,311,530 | +0.40(+5.43%) |
Mar 07, 2022 | 7.729 | 7.782 | 7.298 | 7.347 | 21,730,192 | -0.56(-7.10%) |
Mar 04, 2022 | 8.144 | 8.160 | 7.810 | 7.908 | 15,938,410 | -0.95(-10.74%) |
Mar 03, 2022 | 9.031 | 9.071 | 8.819 | 8.860 | 15,472,881 | -0.11(-1.27%) |
Mar 02, 2022 | 8.860 | 9.019 | 8.701 | 8.974 | 14,848,639 | +0.59(+6.98%) |
Mar 01, 2022 | 8.925 | 8.949 | 8.274 | 8.388 | 20,806,250 | -1.08(-11.43%) |
Feb 28, 2022 | 9.454 | 9.641 | 9.385 | 9.470 | 14,458,469 | -0.99(-9.49%) |
Feb 25, 2022 | 10.40 | 10.51 | 10.41 | 10.46 | 5,948,179 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.26 | 9.930 | 10.25 | 15,234,498 | -0.92(-8.23%) |
Feb 23, 2022 | 11.43 | 11.46 | 11.12 | 11.17 | 7,870,416 | -0.20(-1.79%) |
Feb 22, 2022 | 11.37 | 11.56 | 11.25 | 11.37 | 7,103,581 | -0.18(-1.55%) |
Feb 18, 2022 | 11.55 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 11.73 | 11.78 | 11.59 | 11.61 | 4,877,087 | -0.36(-2.99%) |
Feb 16, 2022 | 11.83 | 12.00 | 11.83 | 11.97 | 4,470,978 | -0.05(-0.41%) |
Feb 15, 2022 | 11.95 | 12.04 | 11.92 | 12.02 | 5,655,648 | +0.24(+2.07%) |
Feb 14, 2022 | 11.92 | 11.94 | 11.65 | 11.77 | 7,828,604 | -0.28(-2.30%) |
Feb 11, 2022 | 12.33 | 12.49 | 12.01 | 12.05 | 13,294,989 | -0.48(-3.83%) |
Feb 10, 2022 | 12.63 | 12.78 | 12.48 | 12.53 | 7,315,546 | -0.41(-3.21%) |
Feb 09, 2022 | 12.88 | 12.98 | 12.85 | 12.94 | 4,625,876 | -0.03(-0.25%) |
Feb 08, 2022 | 12.85 | 12.99 | 12.82 | 12.98 | 6,304,844 | +0.50(+4.04%) |
Feb 07, 2022 | 12.35 | 12.55 | 12.31 | 12.47 | 3,626,968 | +0.10(+0.79%) |
Feb 04, 2022 | 12.17 | 12.41 | 12.15 | 12.37 | 5,127,407 | +0.21(+1.74%) |
Feb 03, 2022 | 12.23 | 12.33 | 12.16 | 4,705,044 | -0.38(-3.05%) | |
Feb 02, 2022 | 12.55 | 12.59 | 12.42 | 12.55 | 5,625,484 | +0.29(+2.39%) |
Feb 01, 2022 | 12.13 | 12.27 | 12.11 | 12.25 | 4,781,816 | +0.21(+1.76%) |
Jan 31, 2022 | 11.94 | 12.04 | 12.04 | 4,035,217 | +0.10(+0.82%) | |
Jan 28, 2022 | 11.79 | 11.95 | 11.72 | 11.94 | 5,736,737 | +0.02(+0.14%) |
Jan 27, 2022 | 12.11 | 12.18 | 11.81 | 11.93 | 6,997,272 | -0.07(-0.54%) |
Jan 26, 2022 | 12.14 | 12.18 | 11.93 | 11.99 | 7,275,763 | +0.16(+1.38%) |
Jan 25, 2022 | 11.64 | 11.91 | 11.50 | 11.83 | 5,813,535 | +0.16(+1.39%) |
Jan 24, 2022 | 11.52 | 11.67 | 11.30 | 11.67 | 8,156,593 | -0.15(-1.24%) |
Jan 21, 2022 | 11.94 | 11.99 | 11.77 | 11.81 | 6,012,944 | -0.21(-1.76%) |
Jan 20, 2022 | 12.11 | 12.20 | 12.01 | 12.02 | 6,651,899 | -0.20(-1.66%) |
Jan 19, 2022 | 12.40 | 12.40 | 12.21 | 12.23 | 5,235,422 | -0.20(-1.57%) |
Jan 18, 2022 | 12.49 | 12.53 | 12.36 | 12.42 | 7,060,938 | -0.20(-1.61%) |
Jan 14, 2022 | 12.63 | 0 | +0.10(+0.78%) | |||
Jan 13, 2022 | 12.52 | 12.63 | 12.49 | 12.53 | 5,428,029 | +0.03(+0.26%) |
Jan 12, 2022 | 12.39 | 12.52 | 12.38 | 12.50 | 5,176,106 | +0.26(+2.13%) |
Jan 11, 2022 | 12.09 | 12.25 | 12.03 | 12.24 | 4,573,885 | +0.11(+0.87%) |
Jan 10, 2022 | 12.14 | 12.16 | 12.02 | 12.13 | 4,673,316 | +0.02(+0.20%) |
Jan 07, 2022 | 11.93 | 12.13 | 11.93 | 12.11 | 4,867,414 | +0.15(+1.22%) |
Jan 06, 2022 | 11.87 | 11.98 | 11.81 | 11.96 | 5,351,566 | +0.26(+2.23%) |
Jan 05, 2022 | 11.85 | 11.88 | 11.70 | 11.70 | 4,424,342 | +0.04(+0.35%) |
Jan 04, 2022 | 11.71 | 11.77 | 11.66 | 11.66 | 4,752,578 | +0.20(+1.78%) |
Jan 03, 2022 | 11.42 | 11.51 | 11.42 | 11.46 | 5,446,933 | +0.13(+1.15%) |
Dec 31, 2021 | 11.27 | 11.34 | 11.24 | 11.33 | 1,550,407 | +0.03(+0.29%) |
Dec 30, 2021 | 11.31 | 11.33 | 11.28 | 11.29 | 2,550,768 | -0.01(-0.07%) |
Dec 29, 2021 | 11.28 | 11.34 | 11.25 | 11.30 | 3,155,239 | +0.02(+0.22%) |
Dec 28, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 12,610,869 | -0.04(-0.36%) |
Dec 27, 2021 | 11.24 | 11.33 | 11.19 | 11.32 | 7,019,614 | +0.09(+0.80%) |
Dec 23, 2021 | 11.24 | 11.32 | 11.23 | 11.23 | 2,719,590 | +0.05(+0.44%) |
Dec 22, 2021 | 11.09 | 11.19 | 11.06 | 11.18 | 2,394,865 | +0.06(+0.51%) |
Dec 21, 2021 | 11.08 | 11.14 | 11.04 | 11.12 | 12,160,727 | +0.25(+2.32%) |
Dec 20, 2021 | 10.86 | 10.89 | 10.74 | 10.87 | 9,910,655 | +0.03(+0.30%) |
Dec 17, 2021 | 10.93 | 10.96 | 10.82 | 10.84 | 6,213,501 | -0.33(-2.99%) |
Dec 16, 2021 | 11.27 | 11.29 | 11.15 | 11.17 | 4,970,291 | -0.01(-0.07%) |
Dec 15, 2021 | 11.16 | 11.21 | 11.02 | 11.18 | 3,912,228 | +0.09(+0.81%) |
Dec 14, 2021 | 11.06 | 11.22 | 11.06 | 11.09 | 4,234,404 | -0.01(-0.07%) |
Dec 13, 2021 | 11.19 | 11.21 | 11.07 | 11.10 | 4,308,516 | -0.19(-1.66%) |
Dec 10, 2021 | 11.25 | 11.30 | 11.17 | 11.28 | 3,500,816 | +0.01(+0.07%) |
Dec 09, 2021 | 11.34 | 11.37 | 11.27 | 11.28 | 2,618,922 | -0.29(-2.53%) |
Dec 08, 2021 | 11.52 | 11.63 | 11.52 | 11.57 | 3,073,614 | +0.02(+0.21%) |
Dec 07, 2021 | 11.54 | 11.62 | 11.52 | 11.54 | 2,924,182 | +0.09(+0.78%) |
Dec 06, 2021 | 11.42 | 11.51 | 11.40 | 11.46 | 4,458,195 | +0.24(+2.18%) |
Dec 03, 2021 | 11.35 | 11.35 | 11.13 | 11.21 | 5,754,128 | -0.23(-1.99%) |
Dec 02, 2021 | 11.33 | 11.50 | 11.29 | 11.44 | 4,323,259 | +0.33(+2.93%) |
Dec 01, 2021 | 11.46 | 11.50 | 11.10 | 11.11 | 4,844,773 | -0.09(-0.80%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |
Nov 01, 2021 | 12.62 | 12.68 | 12.58 | 12.67 | 3,389,231 | +0.36(+2.91%) |
Oct 29, 2021 | 12.40 | 12.44 | 12.30 | 12.31 | 2,692,073 | -0.15(-1.24%) |
Oct 28, 2021 | 12.36 | 12.47 | 12.31 | 12.46 | 2,746,930 | +0.13(+1.06%) |
Oct 27, 2021 | 12.43 | 12.50 | 12.33 | 12.33 | 3,072,570 | -0.07(-0.53%) |
Oct 26, 2021 | 12.48 | 12.40 | 3,031,583 | -0.03(-0.26%) | ||
Oct 25, 2021 | 12.49 | 12.50 | 12.41 | 12.43 | 2,398,536 | -0.02(-0.20%) |
Oct 22, 2021 | 12.40 | 12.47 | 12.34 | 12.46 | 2,956,872 | +0.04(+0.33%) |
Oct 21, 2021 | 12.44 | 12.48 | 12.34 | 12.42 | 3,349,432 | -0.04(-0.33%) |
Oct 20, 2021 | 12.36 | 12.47 | 12.33 | 12.46 | 2,906,563 | +0.11(+0.92%) |
Oct 19, 2021 | 12.33 | 12.36 | 12.29 | 12.34 | 3,173,978 | +0.09(+0.73%) |
Oct 18, 2021 | 12.24 | 12.28 | 12.20 | 12.25 | 2,745,714 | -0.03(-0.26%) |
Oct 15, 2021 | 12.26 | 12.33 | 12.19 | 12.29 | 4,625,352 | +0.20(+1.68%) |
Oct 14, 2021 | 12.08 | 12.10 | 12.02 | 12.08 | 2,602,067 | +0.18(+1.50%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.76 | 11.90 | 2,663,710 | -0.04(-0.34%) |
Oct 12, 2021 | 11.95 | 11.99 | 11.89 | 11.94 | 3,296,558 | +0.02(+0.14%) |
Oct 11, 2021 | 12.06 | 12.10 | 11.93 | 11.93 | 2,353,962 | +0.01(+0.07%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.89 | 11.92 | 4,330,657 | +0.11(+0.89%) |
Oct 07, 2021 | 11.86 | 11.94 | 11.81 | 11.81 | 3,655,867 | +0.06(+0.48%) |
Oct 06, 2021 | 11.56 | 11.76 | 11.51 | 11.76 | 5,372,533 | +0.00(+0.00%) |
Oct 05, 2021 | 11.66 | 11.81 | 11.61 | 11.76 | 4,275,849 | +0.28(+2.48%) |
Oct 04, 2021 | 11.46 | 11.61 | 11.41 | 11.47 | 4,526,548 | +0.02(+0.16%) |