Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.382 | 9.382 | 9.200 | 9.200 | 14,966 | -0.05(-0.50%) |
Sep 29, 2022 | 9.311 | 9.443 | 9.237 | 9.246 | 10,005 | -0.13(-1.38%) |
Sep 28, 2022 | 9.255 | 9.588 | 9.311 | 9.375 | 15,682 | +0.11(+1.20%) |
Sep 27, 2022 | 9.431 | 9.616 | 9.255 | 9.264 | 6,856 | +0.06(+0.70%) |
Sep 26, 2022 | 9.255 | 9.625 | 9.116 | 9.200 | 16,049 | -0.10(-1.09%) |
Sep 23, 2022 | 9.246 | 9.662 | 9.246 | 9.301 | 43,569 | +0.01(+0.10%) |
Sep 22, 2022 | 9.477 | 9.486 | 9.246 | 9.292 | 20,362 | -0.19(-2.05%) |
Sep 21, 2022 | 9.616 | 9.782 | 9.440 | 9.486 | 12,625 | -0.03(-0.29%) |
Sep 20, 2022 | 9.616 | 9.671 | 9.477 | 9.514 | 17,736 | -0.06(-0.68%) |
Sep 19, 2022 | 9.671 | 10.07 | 9.569 | 9.579 | 21,405 | -0.06(-0.58%) |
Sep 16, 2022 | 9.782 | 9.810 | 9.597 | 9.634 | 29,262 | -0.25(-2.53%) |
Sep 15, 2022 | 10.11 | 10.11 | 9.875 | 9.884 | 8,292 | -0.08(-0.83%) |
Sep 14, 2022 | 10.22 | 10.35 | 9.949 | 9.967 | 20,600 | -0.11(-1.10%) |
Sep 13, 2022 | 10.16 | 10.53 | 9.967 | 10.08 | 18,388 | -0.06(-0.55%) |
Sep 12, 2022 | 10.18 | 10.20 | 10.09 | 10.13 | 12,258 | -0.06(-0.54%) |
Sep 09, 2022 | 10.03 | 10.28 | 10.03 | 10.19 | 10,021 | +0.16(+1.57%) |
Sep 08, 2022 | 10.07 | 10.55 | 10.03 | 10.03 | 9,002 | -0.15(-1.45%) |
Sep 07, 2022 | 10.26 | 10.26 | 10.03 | 10.18 | 11,876 | +0.01(+0.09%) |
Sep 06, 2022 | 10.34 | 10.36 | 10.08 | 10.17 | 28,134 | -0.17(-1.61%) |
Sep 02, 2022 | 10.56 | 10.84 | 10.32 | 10.34 | 25,073 | -0.09(-0.89%) |
Sep 01, 2022 | 10.57 | 10.68 | 10.43 | 10.43 | 23,806 | -0.26(-2.39%) |
Aug 31, 2022 | 10.68 | 11.05 | 10.61 | 10.68 | 9,259 | +0.00(+0.00%) |
Aug 30, 2022 | 10.75 | 10.77 | 10.62 | 10.68 | 17,790 | -0.04(-0.34%) |
Aug 29, 2022 | 10.77 | 10.77 | 10.66 | 10.72 | 24,724 | -0.03(-0.25%) |
Aug 26, 2022 | 10.82 | 10.84 | 10.72 | 10.75 | 16,514 | -0.16(-1.42%) |
Aug 25, 2022 | 10.85 | 10.97 | 10.84 | 10.90 | 4,799 | +0.06(+0.59%) |
Aug 24, 2022 | 10.85 | 10.90 | 10.77 | 10.84 | 11,027 | +0.01(+0.08%) |
Aug 23, 2022 | 11.10 | 11.10 | 10.79 | 10.83 | 6,152 | -0.01(-0.08%) |
Aug 22, 2022 | 10.96 | 11.08 | 10.76 | 10.84 | 24,152 | -0.19(-1.74%) |
Aug 19, 2022 | 11.04 | 11.16 | 10.95 | 11.03 | 13,416 | -0.10(-0.90%) |
Aug 18, 2022 | 11.25 | 11.51 | 11.10 | 11.13 | 5,286 | -0.06(-0.57%) |
Aug 17, 2022 | 11.12 | 11.36 | 11.12 | 11.20 | 8,744 | -0.27(-2.39%) |
Aug 16, 2022 | 11.16 | 11.50 | 11.16 | 11.47 | 17,709 | +0.42(+3.80%) |
Aug 15, 2022 | 11.04 | 11.06 | 10.95 | 11.05 | 9,473 | -0.03(-0.25%) |
Aug 12, 2022 | 11.10 | 11.27 | 11.00 | 11.08 | 12,182 | -0.06(-0.57%) |
Aug 11, 2022 | 10.81 | 11.14 | 10.79 | 11.14 | 16,989 | +0.47(+4.45%) |
Aug 10, 2022 | 10.81 | 10.86 | 10.51 | 10.67 | 15,740 | +0.26(+2.54%) |
Aug 09, 2022 | 10.82 | 10.82 | 10.29 | 10.40 | 42,327 | -0.35(-3.23%) |
Aug 08, 2022 | 11.01 | 11.13 | 10.73 | 10.75 | 44,143 | -0.29(-2.64%) |
Aug 05, 2022 | 10.90 | 11.18 | 10.90 | 11.04 | 39,716 | +0.11(+1.00%) |
Aug 04, 2022 | 11.01 | 11.25 | 10.90 | 10.93 | 52,149 | -0.37(-3.31%) |
Aug 03, 2022 | 11.51 | 11.69 | 11.24 | 11.31 | 14,781 | -0.22(-1.90%) |
Aug 02, 2022 | 11.50 | 11.62 | 11.26 | 11.52 | 14,457 | +0.06(+0.56%) |
Aug 01, 2022 | 11.41 | 11.75 | 11.41 | 11.46 | 11,404 | -0.05(-0.40%) |
Jul 29, 2022 | 11.56 | 11.62 | 11.42 | 11.51 | 14,246 | +0.04(+0.32%) |
Jul 28, 2022 | 11.62 | 11.65 | 11.34 | 11.47 | 18,056 | -0.15(-1.26%) |
Jul 27, 2022 | 11.83 | 11.91 | 11.51 | 11.62 | 34,170 | -0.20(-1.70%) |
Jul 26, 2022 | 11.92 | 11.94 | 11.82 | 11.82 | 17,111 | -0.14(-1.15%) |
Jul 25, 2022 | 11.96 | 12.23 | 11.95 | 11.95 | 10,712 | -0.09(-0.76%) |
Jul 22, 2022 | 12.02 | 12.10 | 11.89 | 12.04 | 15,370 | -0.04(-0.30%) |
Jul 21, 2022 | 11.91 | 12.32 | 11.90 | 12.08 | 18,162 | +0.08(+0.68%) |
Jul 20, 2022 | 11.83 | 12.21 | 11.82 | 12.00 | 15,156 | +0.18(+1.54%) |
Jul 19, 2022 | 11.94 | 11.95 | 11.60 | 11.82 | 20,687 | -0.01(-0.08%) |
Jul 18, 2022 | 11.72 | 11.91 | 11.62 | 11.83 | 19,432 | +0.22(+1.89%) |
Jul 15, 2022 | 11.30 | 11.92 | 11.28 | 11.61 | 24,269 | +0.34(+3.00%) |
Jul 14, 2022 | 11.34 | 11.44 | 11.09 | 11.27 | 11,931 | -0.22(-1.91%) |
Jul 13, 2022 | 11.34 | 11.59 | 11.26 | 11.49 | 4,481 | -0.08(-0.71%) |
Jul 12, 2022 | 11.32 | 11.73 | 11.32 | 11.57 | 13,171 | +0.14(+1.20%) |
Jul 11, 2022 | 11.66 | 11.70 | 11.41 | 11.43 | 12,493 | -0.41(-3.47%) |
Jul 08, 2022 | 11.83 | 11.89 | 11.79 | 11.84 | 13,162 | -0.10(-0.84%) |
Jul 07, 2022 | 11.07 | 12.03 | 11.05 | 11.94 | 53,004 | +0.88(+7.91%) |
Jul 06, 2022 | 11.42 | 11.61 | 11.07 | 11.07 | 28,883 | -0.28(-2.49%) |
Jul 05, 2022 | 11.20 | 11.43 | 11.19 | 11.35 | 45,233 | -0.13(-1.11%) |
Jul 01, 2022 | 11.86 | 11.86 | 11.48 | 11.48 | 17,491 | -0.37(-3.16%) |
Jun 30, 2022 | 11.76 | 11.86 | 11.70 | 11.85 | 15,307 | -0.01(-0.08%) |
Jun 29, 2022 | 11.63 | 11.91 | 11.48 | 11.86 | 57,300 | +0.30(+2.61%) |
Jun 28, 2022 | 11.58 | 11.77 | 11.52 | 11.56 | 49,150 | +0.07(+0.63%) |
Jun 27, 2022 | 11.78 | 11.78 | 11.39 | 11.49 | 58,096 | -0.26(-2.17%) |
Jun 24, 2022 | 11.70 | 11.91 | 11.30 | 11.74 | 1,309,098 | +0.10(+0.86%) |
Jun 23, 2022 | 11.26 | 11.64 | 11.03 | 11.64 | 68,130 | +0.47(+4.16%) |
Jun 22, 2022 | 11.08 | 11.34 | 10.96 | 11.18 | 70,540 | +0.02(+0.16%) |
Jun 21, 2022 | 11.29 | 11.43 | 10.96 | 11.16 | 72,254 | +0.03(+0.25%) |
Jun 17, 2022 | 11.03 | 11.27 | 10.99 | 11.13 | 74,157 | +0.16(+1.41%) |
Jun 16, 2022 | 11.31 | 11.31 | 10.88 | 10.98 | 71,612 | -0.59(-5.13%) |
Jun 15, 2022 | 11.72 | 11.72 | 11.46 | 11.57 | 33,382 | -0.09(-0.78%) |
Jun 14, 2022 | 11.79 | 11.91 | 11.56 | 11.66 | 53,716 | -0.14(-1.16%) |
Jun 13, 2022 | 11.65 | 11.94 | 11.63 | 11.80 | 55,609 | -0.17(-1.45%) |
Jun 10, 2022 | 12.59 | 12.59 | 11.92 | 11.97 | 35,696 | -0.61(-4.86%) |
Jun 09, 2022 | 12.60 | 12.74 | 12.33 | 12.58 | 63,387 | -0.04(-0.29%) |
Jun 08, 2022 | 12.77 | 12.91 | 12.44 | 12.62 | 59,660 | -0.21(-1.64%) |
Jun 07, 2022 | 11.79 | 12.99 | 11.79 | 12.83 | 87,548 | +1.04(+8.82%) |
Jun 06, 2022 | 12.17 | 12.17 | 11.69 | 11.79 | 64,371 | -0.26(-2.20%) |
Jun 03, 2022 | 12.15 | 12.23 | 11.92 | 12.05 | 31,857 | -0.18(-1.49%) |
Jun 02, 2022 | 12.03 | 12.32 | 11.83 | 12.24 | 39,924 | +0.34(+2.84%) |
Jun 01, 2022 | 12.21 | 12.42 | 11.72 | 11.90 | 35,446 | -0.32(-2.61%) |
May 31, 2022 | 12.25 | 12.43 | 12.00 | 12.22 | 38,392 | -0.05(-0.37%) |
May 27, 2022 | 12.25 | 12.30 | 11.66 | 12.26 | 42,428 | +0.20(+1.66%) |
May 26, 2022 | 11.50 | 12.16 | 11.36 | 12.06 | 56,189 | +0.70(+6.20%) |
May 25, 2022 | 11.17 | 11.50 | 11.14 | 11.36 | 67,475 | +0.05(+0.48%) |
May 24, 2022 | 11.52 | 11.52 | 11.24 | 11.30 | 26,811 | -0.26(-2.26%) |
May 23, 2022 | 12.04 | 12.04 | 11.52 | 11.57 | 27,320 | -0.19(-1.61%) |
May 20, 2022 | 11.93 | 12.15 | 11.47 | 11.76 | 42,652 | -0.07(-0.61%) |
May 19, 2022 | 11.80 | 12.19 | 11.76 | 11.83 | 37,314 | +0.01(+0.08%) |
May 18, 2022 | 12.07 | 12.07 | 11.70 | 11.82 | 39,328 | -0.46(-3.75%) |
May 17, 2022 | 12.27 | 12.44 | 11.99 | 12.28 | 41,029 | +0.29(+2.41%) |
May 16, 2022 | 11.85 | 12.19 | 11.73 | 11.99 | 47,205 | +0.26(+2.23%) |
May 13, 2022 | 11.39 | 11.95 | 11.39 | 11.73 | 49,743 | +0.41(+3.67%) |
May 12, 2022 | 11.30 | 11.68 | 10.98 | 11.31 | 55,793 | +0.02(+0.16%) |
May 11, 2022 | 11.79 | 12.01 | 11.14 | 11.30 | 84,699 | -0.52(-4.43%) |
May 10, 2022 | 11.91 | 12.08 | 11.59 | 11.82 | 67,908 | +0.05(+0.38%) |
May 09, 2022 | 11.82 | 11.95 | 11.68 | 11.77 | 49,951 | -0.21(-1.73%) |
May 06, 2022 | 11.96 | 12.02 | 11.70 | 11.98 | 53,237 | +0.00(+0.00%) |
May 05, 2022 | 12.36 | 12.36 | 11.86 | 11.98 | 52,937 | -0.57(-4.53%) |
May 04, 2022 | 11.92 | 12.59 | 11.76 | 12.55 | 48,036 | +0.74(+6.26%) |
May 03, 2022 | 11.80 | 11.98 | 11.75 | 11.81 | 32,070 | -0.06(-0.53%) |
May 02, 2022 | 11.78 | 12.13 | 11.56 | 11.87 | 50,492 | +0.01(+0.08%) |
Apr 29, 2022 | 11.91 | 12.01 | 11.81 | 11.86 | 57,848 | -0.06(-0.53%) |
Apr 28, 2022 | 12.12 | 12.13 | 11.82 | 11.93 | 43,127 | -0.05(-0.45%) |
Apr 27, 2022 | 11.74 | 12.27 | 11.74 | 11.98 | 58,236 | +0.23(+2.00%) |
Apr 26, 2022 | 12.32 | 12.32 | 11.61 | 11.75 | 76,606 | -0.74(-5.92%) |
Apr 25, 2022 | 12.01 | 12.59 | 11.95 | 12.49 | 43,946 | +0.41(+3.36%) |
Apr 22, 2022 | 12.11 | 12.36 | 11.95 | 12.08 | 49,468 | -0.01(-0.08%) |
Apr 21, 2022 | 12.82 | 12.84 | 11.99 | 12.09 | 82,135 | -0.66(-5.17%) |
Apr 20, 2022 | 12.59 | 12.99 | 12.40 | 12.75 | 84,739 | +0.16(+1.29%) |
Apr 19, 2022 | 12.04 | 12.71 | 11.98 | 12.59 | 79,147 | +0.63(+5.28%) |
Apr 18, 2022 | 12.05 | 12.25 | 11.91 | 11.95 | 68,308 | -0.10(-0.82%) |
Apr 14, 2022 | 12.98 | 13.17 | 12.00 | 12.05 | 153,883 | +0.25(+2.14%) |
Apr 13, 2022 | 11.76 | 11.83 | 11.56 | 11.80 | 29,761 | +0.14(+1.24%) |
Apr 12, 2022 | 11.83 | 11.99 | 11.55 | 11.66 | 36,699 | -0.07(-0.62%) |
Apr 11, 2022 | 11.54 | 12.44 | 11.46 | 11.73 | 34,890 | +0.28(+2.44%) |
Apr 08, 2022 | 11.65 | 11.80 | 11.38 | 11.45 | 43,950 | -0.17(-1.47%) |
Apr 07, 2022 | 11.69 | 11.81 | 11.54 | 11.62 | 23,361 | +0.02(+0.16%) |
Apr 06, 2022 | 11.60 | 11.86 | 11.46 | 11.60 | 28,876 | -0.07(-0.62%) |
Apr 05, 2022 | 12.15 | 12.50 | 11.65 | 11.67 | 28,944 | -0.42(-3.43%) |
Apr 04, 2022 | 12.14 | 12.56 | 11.99 | 12.09 | 32,416 | +0.01(+0.08%) |
Apr 01, 2022 | 12.09 | 12.18 | 11.78 | 12.08 | 33,740 | +0.17(+1.44%) |
Mar 31, 2022 | 12.63 | 12.73 | 11.81 | 11.91 | 66,437 | -0.81(-6.38%) |
Mar 30, 2022 | 12.71 | 12.82 | 12.62 | 12.72 | 23,444 | +0.01(+0.07%) |
Mar 29, 2022 | 12.78 | 13.05 | 12.57 | 12.71 | 28,963 | -0.02(-0.14%) |
Mar 28, 2022 | 12.50 | 12.85 | 12.45 | 12.73 | 30,670 | +0.28(+2.25%) |
Mar 25, 2022 | 12.44 | 12.54 | 12.36 | 12.45 | 27,085 | -0.06(-0.51%) |
Mar 24, 2022 | 12.53 | 12.55 | 12.36 | 12.51 | 35,323 | +0.08(+0.65%) |
Mar 23, 2022 | 12.47 | 12.59 | 12.39 | 12.43 | 40,927 | -0.07(-0.58%) |
Mar 22, 2022 | 12.85 | 12.85 | 12.47 | 12.50 | 30,621 | -0.17(-1.35%) |
Mar 21, 2022 | 12.90 | 13.26 | 12.50 | 12.68 | 52,678 | -0.16(-1.26%) |
Mar 18, 2022 | 12.71 | 13.01 | 12.71 | 12.84 | 70,169 | +0.12(+0.92%) |
Mar 17, 2022 | 12.87 | 13.07 | 12.54 | 12.72 | 15,362 | +0.23(+1.80%) |
Mar 16, 2022 | 11.98 | 12.63 | 11.73 | 12.50 | 40,175 | +0.69(+5.89%) |
Mar 15, 2022 | 11.42 | 11.99 | 11.42 | 11.80 | 22,452 | +0.42(+3.65%) |
Mar 14, 2022 | 11.64 | 11.64 | 11.28 | 11.39 | 45,612 | -0.20(-1.71%) |
Mar 11, 2022 | 11.86 | 11.96 | 11.55 | 11.58 | 19,434 | -0.23(-1.98%) |
Mar 10, 2022 | 11.68 | 12.04 | 11.53 | 11.82 | 32,106 | +0.11(+0.91%) |
Mar 09, 2022 | 11.69 | 12.00 | 11.69 | 11.71 | 12,233 | +0.03(+0.23%) |
Mar 08, 2022 | 11.78 | 11.78 | 11.60 | 11.69 | 14,890 | +0.03(+0.23%) |
Mar 07, 2022 | 11.86 | 12.18 | 11.65 | 11.66 | 27,178 | -0.06(-0.53%) |
Mar 04, 2022 | 11.93 | 12.17 | 11.53 | 11.72 | 59,513 | -0.20(-1.65%) |
Mar 03, 2022 | 11.94 | 12.02 | 11.65 | 11.92 | 17,545 | -0.01(-0.07%) |
Mar 02, 2022 | 11.94 | 11.96 | 11.60 | 11.93 | 15,765 | +0.28(+2.37%) |
Mar 01, 2022 | 11.85 | 12.00 | 11.52 | 11.65 | 29,267 | -0.17(-1.43%) |
Feb 28, 2022 | 11.81 | 12.02 | 11.81 | 11.82 | 33,088 | -0.10(-0.82%) |
Feb 25, 2022 | 11.66 | 12.05 | 11.60 | 11.92 | 20,072 | +0.31(+2.69%) |
Feb 24, 2022 | 11.58 | 11.66 | 11.51 | 11.60 | 28,254 | -0.11(-0.91%) |
Feb 23, 2022 | 12.11 | 12.13 | 11.71 | 11.71 | 24,112 | -0.10(-0.83%) |
Feb 22, 2022 | 11.90 | 12.40 | 11.77 | 11.81 | 37,415 | -0.19(-1.56%) |
Feb 18, 2022 | 12.00 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.03 | 12.69 | 11.95 | 12.00 | 24,016 | -0.19(-1.54%) |
Feb 16, 2022 | 11.94 | 12.42 | 11.94 | 12.18 | 12,976 | +0.14(+1.19%) |
Feb 15, 2022 | 12.09 | 12.31 | 11.99 | 12.04 | 46,331 | +0.04(+0.37%) |
Feb 14, 2022 | 12.18 | 12.38 | 11.96 | 12.00 | 23,534 | -0.06(-0.52%) |
Feb 11, 2022 | 12.40 | 12.55 | 12.05 | 12.06 | 19,449 | -0.41(-3.29%) |
Feb 10, 2022 | 12.87 | 12.87 | 12.41 | 12.47 | 15,434 | -0.36(-2.78%) |
Feb 09, 2022 | 12.93 | 13.20 | 12.83 | 12.83 | 13,614 | +0.00(+0.00%) |
Feb 08, 2022 | 12.72 | 12.88 | 12.66 | 12.83 | 12,327 | +0.21(+1.63%) |
Feb 07, 2022 | 12.62 | 12.83 | 12.41 | 12.62 | 19,109 | +0.13(+1.07%) |
Feb 04, 2022 | 12.37 | 12.63 | 12.14 | 12.49 | 26,918 | -0.04(-0.36%) |
Feb 03, 2022 | 12.62 | 12.68 | 12.53 | 25,301 | -0.59(-4.49%) | |
Feb 02, 2022 | 12.87 | 13.22 | 12.38 | 13.12 | 25,922 | +0.40(+3.16%) |
Feb 01, 2022 | 12.63 | 12.87 | 12.39 | 12.72 | 29,165 | -0.04(-0.28%) |
Jan 31, 2022 | 12.49 | 12.76 | 15,714 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.09 | 12.60 | 11.95 | 12.43 | 28,550 | +0.27(+2.20%) |
Jan 27, 2022 | 12.77 | 12.86 | 12.10 | 12.16 | 8,550 | -0.21(-1.66%) |
Jan 26, 2022 | 12.97 | 13.29 | 12.10 | 12.36 | 25,335 | -0.38(-3.01%) |
Jan 25, 2022 | 12.77 | 13.03 | 12.31 | 12.75 | 15,263 | -0.22(-1.72%) |
Jan 24, 2022 | 12.23 | 13.34 | 11.95 | 12.97 | 37,910 | +0.74(+6.05%) |
Jan 21, 2022 | 12.67 | 13.29 | 12.23 | 12.23 | 43,889 | -0.44(-3.45%) |
Jan 20, 2022 | 12.84 | 13.17 | 12.67 | 12.67 | 27,978 | -0.04(-0.35%) |
Jan 19, 2022 | 12.82 | 13.51 | 12.30 | 12.71 | 57,263 | +0.29(+2.37%) |
Jan 18, 2022 | 13.42 | 13.57 | 12.42 | 12.42 | 67,757 | -1.05(-7.81%) |
Jan 14, 2022 | 13.47 | 0 | -0.45(-3.27%) | |||
Jan 13, 2022 | 14.00 | 14.32 | 13.88 | 13.92 | 13,763 | -0.03(-0.19%) |
Jan 12, 2022 | 14.10 | 14.13 | 13.88 | 13.95 | 15,598 | -0.01(-0.06%) |
Jan 11, 2022 | 14.74 | 14.74 | 13.69 | 13.96 | 21,745 | +0.06(+0.45%) |
Jan 10, 2022 | 14.45 | 14.45 | 13.83 | 13.90 | 30,633 | -0.69(-4.71%) |
Jan 07, 2022 | 14.58 | 14.87 | 14.53 | 14.58 | 10,000 | -0.04(-0.24%) |
Jan 06, 2022 | 14.98 | 15.07 | 14.44 | 14.62 | 28,257 | -0.37(-2.44%) |
Jan 05, 2022 | 15.15 | 15.39 | 14.55 | 14.99 | 48,170 | -0.18(-1.18%) |
Jan 04, 2022 | 14.84 | 15.61 | 14.76 | 15.16 | 38,952 | +0.46(+3.16%) |
Jan 03, 2022 | 14.17 | 14.89 | 14.17 | 14.70 | 29,557 | +0.62(+4.37%) |
Dec 31, 2021 | 13.94 | 14.18 | 13.90 | 14.08 | 22,204 | +0.12(+0.89%) |
Dec 30, 2021 | 13.89 | 14.16 | 13.88 | 13.96 | 11,860 | -0.02(-0.13%) |
Dec 29, 2021 | 13.86 | 14.16 | 13.74 | 13.98 | 17,831 | +0.04(+0.32%) |
Dec 28, 2021 | 14.23 | 14.23 | 13.69 | 13.93 | 36,220 | -0.04(-0.26%) |
Dec 27, 2021 | 14.13 | 14.16 | 13.92 | 13.97 | 13,544 | -0.03(-0.19%) |
Dec 23, 2021 | 13.85 | 14.14 | 13.81 | 14.00 | 15,047 | +0.08(+0.58%) |
Dec 22, 2021 | 13.83 | 14.14 | 13.77 | 13.92 | 23,418 | +0.17(+1.23%) |
Dec 21, 2021 | 13.75 | 14.08 | 13.52 | 13.75 | 25,677 | +0.01(+0.06%) |
Dec 20, 2021 | 13.59 | 13.89 | 13.20 | 13.74 | 31,524 | +0.17(+1.25%) |
Dec 17, 2021 | 14.49 | 14.54 | 13.20 | 13.57 | 102,236 | -0.86(-5.94%) |
Dec 16, 2021 | 14.86 | 14.91 | 14.27 | 14.42 | 34,068 | -0.21(-1.46%) |
Dec 15, 2021 | 14.43 | 15.24 | 14.31 | 14.64 | 66,947 | +0.11(+0.74%) |
Dec 14, 2021 | 14.19 | 15.19 | 14.19 | 14.53 | 107,349 | +0.12(+0.87%) |
Dec 13, 2021 | 14.27 | 14.49 | 14.10 | 14.41 | 14,789 | +0.03(+0.19%) |
Dec 10, 2021 | 13.92 | 14.66 | 13.92 | 14.38 | 24,226 | +0.47(+3.40%) |
Dec 09, 2021 | 13.91 | 14.39 | 13.75 | 13.91 | 20,617 | -0.50(-3.47%) |
Dec 08, 2021 | 14.53 | 14.54 | 14.28 | 14.41 | 13,014 | -0.12(-0.86%) |
Dec 07, 2021 | 13.56 | 14.71 | 13.51 | 14.53 | 33,042 | +1.03(+7.60%) |
Dec 06, 2021 | 14.19 | 14.24 | 13.24 | 13.50 | 65,708 | -0.45(-3.20%) |
Dec 03, 2021 | 14.54 | 14.62 | 13.90 | 13.95 | 28,704 | -0.67(-4.58%) |
Dec 02, 2021 | 14.64 | 14.67 | 14.04 | 14.62 | 32,995 | +0.14(+0.98%) |
Dec 01, 2021 | 15.80 | 15.92 | 14.40 | 14.48 | 38,554 | -0.57(-3.76%) |
Nov 30, 2021 | 15.04 | 16.12 | 15.04 | 15.04 | 116,526 | -0.66(-4.22%) |
Nov 29, 2021 | 17.24 | 17.25 | 15.71 | 15.71 | 26,133 | -1.17(-6.92%) |
Nov 26, 2021 | 16.97 | 17.43 | 16.61 | 16.88 | 18,959 | -0.45(-2.60%) |
Nov 24, 2021 | 17.25 | 17.47 | 17.23 | 17.33 | 11,667 | +0.02(+0.10%) |
Nov 23, 2021 | 17.28 | 17.57 | 17.25 | 17.31 | 19,454 | +0.05(+0.31%) |
Nov 22, 2021 | 17.36 | 17.81 | 17.25 | 17.26 | 19,980 | +0.00(+0.00%) |
Nov 19, 2021 | 17.13 | 17.60 | 17.13 | 17.26 | 12,713 | -0.05(-0.31%) |
Nov 18, 2021 | 17.31 | 17.38 | 17.25 | 17.31 | 18,116 | +0.16(+0.93%) |
Nov 17, 2021 | 17.33 | 17.59 | 16.84 | 17.15 | 25,888 | -0.12(-0.72%) |
Nov 16, 2021 | 17.03 | 17.49 | 16.96 | 17.27 | 24,721 | +0.01(+0.05%) |
Nov 15, 2021 | 16.76 | 17.26 | 16.68 | 17.26 | 15,522 | +0.46(+2.74%) |
Nov 12, 2021 | 16.65 | 16.93 | 16.64 | 16.80 | 11,901 | +0.06(+0.37%) |
Nov 11, 2021 | 16.71 | 16.95 | 16.50 | 16.74 | 8,869 | +0.13(+0.80%) |
Nov 10, 2021 | 16.36 | 16.76 | 16.61 | 16,411 | +0.21(+1.29%) | |
Nov 09, 2021 | 17.02 | 17.02 | 16.40 | 16.40 | 20,277 | -0.63(-3.69%) |
Nov 08, 2021 | 17.69 | 17.69 | 17.03 | 17.03 | 16,542 | -0.79(-4.42%) |
Nov 05, 2021 | 17.06 | 18.02 | 16.88 | 17.81 | 28,113 | +0.87(+5.11%) |
Nov 04, 2021 | 16.70 | 17.10 | 16.61 | 16.95 | 21,075 | +0.40(+2.41%) |
Nov 03, 2021 | 16.47 | 17.04 | 16.27 | 16.55 | 28,058 | -0.02(-0.11%) |
Nov 02, 2021 | 16.75 | 16.75 | 16.41 | 16.57 | 15,392 | -0.25(-1.47%) |
Nov 01, 2021 | 16.51 | 17.24 | 16.31 | 16.81 | 20,541 | +0.27(+1.60%) |
Oct 29, 2021 | 16.72 | 16.78 | 16.49 | 16.55 | 15,634 | -0.27(-1.58%) |
Oct 28, 2021 | 16.91 | 17.14 | 16.38 | 16.81 | 14,748 | -0.08(-0.47%) |
Oct 27, 2021 | 17.15 | 17.25 | 16.88 | 16.89 | 11,427 | -0.17(-0.98%) |
Oct 26, 2021 | 17.34 | 16.96 | 17.06 | 14,788 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.20 | 17.64 | 16.83 | 17.36 | 14,292 | +0.29(+1.71%) |
Oct 22, 2021 | 17.23 | 17.27 | 16.85 | 17.07 | 14,752 | -0.11(-0.62%) |
Oct 21, 2021 | 16.97 | 17.39 | 16.91 | 17.18 | 11,401 | -0.04(-0.26%) |
Oct 20, 2021 | 17.92 | 17.92 | 17.11 | 17.22 | 9,214 | -0.35(-2.01%) |
Oct 19, 2021 | 17.74 | 18.17 | 17.30 | 17.57 | 10,974 | -0.16(-0.90%) |
Oct 18, 2021 | 17.50 | 18.22 | 17.32 | 17.73 | 47,895 | +0.15(+0.85%) |
Oct 15, 2021 | 17.72 | 17.72 | 17.09 | 17.58 | 31,354 | +0.08(+0.45%) |
Oct 14, 2021 | 17.69 | 17.69 | 17.25 | 17.50 | 31,412 | +0.13(+0.76%) |
Oct 13, 2021 | 17.25 | 17.59 | 17.20 | 17.37 | 18,496 | +0.25(+1.45%) |
Oct 12, 2021 | 17.06 | 17.46 | 16.98 | 17.12 | 22,779 | +0.12(+0.68%) |
Oct 11, 2021 | 17.11 | 17.23 | 16.89 | 17.01 | 23,566 | -0.20(-1.18%) |
Oct 08, 2021 | 17.27 | 17.32 | 17.16 | 17.21 | 15,911 | +0.08(+0.46%) |
Oct 07, 2021 | 16.78 | 17.26 | 16.78 | 17.13 | 43,177 | +0.58(+3.53%) |
Oct 06, 2021 | 16.58 | 16.71 | 16.32 | 16.55 | 18,315 | -0.06(-0.37%) |
Oct 05, 2021 | 16.73 | 16.84 | 16.61 | 16.61 | 18,309 | -0.07(-0.42%) |
Oct 04, 2021 | 16.72 | 16.98 | 16.63 | 16.68 | 22,288 | -0.03(-0.16%) |