Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.952 | 7.015 | 6.689 | 6.713 | 27,737,260 | -0.21(-3.00%) |
Sep 29, 2022 | 7.183 | 7.191 | 6.689 | 6.920 | 33,384,670 | -0.33(-4.62%) |
Sep 28, 2022 | 7.215 | 7.424 | 7.105 | 7.255 | 36,059,088 | +0.11(+1.54%) |
Sep 27, 2022 | 7.695 | 7.731 | 7.105 | 7.144 | 47,459,432 | -0.42(-5.61%) |
Sep 26, 2022 | 8.144 | 8.220 | 7.538 | 7.569 | 36,410,608 | -0.63(-7.68%) |
Sep 23, 2022 | 8.451 | 8.451 | 8.104 | 8.199 | 14,084,666 | -0.28(-3.25%) |
Sep 22, 2022 | 8.679 | 8.695 | 8.427 | 8.474 | 12,136,227 | -0.20(-2.36%) |
Sep 21, 2022 | 8.844 | 8.844 | 8.679 | 8.679 | 10,642,795 | -0.13(-1.43%) |
Sep 20, 2022 | 8.820 | 8.852 | 8.726 | 8.805 | 9,349,329 | -0.06(-0.71%) |
Sep 19, 2022 | 8.710 | 8.915 | 8.702 | 8.868 | 9,249,540 | +0.02(+0.27%) |
Sep 16, 2022 | 8.742 | 8.868 | 8.639 | 8.844 | 16,727,851 | +0.04(+0.45%) |
Sep 15, 2022 | 9.088 | 9.182 | 8.805 | 8.805 | 11,301,741 | -0.28(-3.12%) |
Sep 14, 2022 | 9.112 | 9.159 | 9.025 | 9.088 | 11,432,727 | +0.00(+0.00%) |
Sep 13, 2022 | 9.174 | 9.214 | 9.049 | 9.088 | 10,539,167 | -0.24(-2.53%) |
Sep 12, 2022 | 9.434 | 9.489 | 9.300 | 9.324 | 9,160,774 | -0.05(-0.50%) |
Sep 09, 2022 | 9.481 | 9.536 | 9.363 | 9.371 | 8,559,763 | -0.09(-0.92%) |
Sep 08, 2022 | 9.363 | 9.473 | 9.303 | 9.458 | 6,166,425 | +0.08(+0.84%) |
Sep 07, 2022 | 9.237 | 9.403 | 9.096 | 9.379 | 10,574,408 | +0.13(+1.45%) |
Sep 06, 2022 | 9.261 | 9.391 | 9.135 | 9.245 | 17,919,914 | -0.02(-0.17%) |
Sep 02, 2022 | 9.371 | 9.458 | 9.261 | 9.261 | 6,452,142 | -0.05(-0.51%) |
Sep 01, 2022 | 9.355 | 9.363 | 9.072 | 9.308 | 13,152,817 | -0.09(-1.00%) |
Aug 31, 2022 | 9.395 | 9.521 | 9.328 | 9.403 | 7,345,303 | +0.01(+0.08%) |
Aug 30, 2022 | 9.639 | 9.667 | 9.379 | 9.395 | 11,877,133 | -0.20(-2.05%) |
Aug 29, 2022 | 9.592 | 9.662 | 9.553 | 9.592 | 9,188,388 | -0.05(-0.49%) |
Aug 26, 2022 | 9.771 | 9.802 | 9.630 | 9.638 | 7,686,516 | -0.12(-1.28%) |
Aug 25, 2022 | 9.708 | 9.808 | 9.701 | 9.763 | 5,503,539 | +0.10(+1.05%) |
Aug 24, 2022 | 9.584 | 9.669 | 9.560 | 9.662 | 4,257,349 | +0.06(+0.65%) |
Aug 23, 2022 | 9.568 | 9.662 | 9.553 | 9.599 | 4,854,407 | +0.08(+0.82%) |
Aug 22, 2022 | 9.677 | 9.690 | 9.521 | 9.521 | 6,830,525 | -0.23(-2.32%) |
Aug 19, 2022 | 9.841 | 9.860 | 9.704 | 9.747 | 7,547,335 | -0.13(-1.34%) |
Aug 18, 2022 | 9.934 | 9.966 | 9.849 | 9.880 | 7,218,244 | -0.03(-0.31%) |
Aug 17, 2022 | 9.934 | 9.946 | 9.817 | 9.911 | 6,353,337 | -0.06(-0.63%) |
Aug 16, 2022 | 9.973 | 10.01 | 9.927 | 9.973 | 6,916,285 | +0.01(+0.08%) |
Aug 15, 2022 | 9.919 | 9.981 | 9.888 | 9.966 | 8,380,818 | +0.01(+0.08%) |
Aug 12, 2022 | 9.958 | 9.966 | 9.856 | 9.958 | 5,836,222 | +0.08(+0.79%) |
Aug 11, 2022 | 9.817 | 9.946 | 9.810 | 9.880 | 7,937,991 | +0.11(+1.12%) |
Aug 10, 2022 | 9.755 | 9.856 | 9.755 | 9.771 | 7,027,090 | +0.08(+0.80%) |
Aug 09, 2022 | 9.693 | 9.747 | 9.611 | 9.693 | 7,824,192 | +0.02(+0.24%) |
Aug 08, 2022 | 9.615 | 9.763 | 9.615 | 9.669 | 9,142,772 | +0.12(+1.31%) |
Aug 05, 2022 | 9.537 | 9.615 | 9.482 | 9.545 | 9,769,041 | -0.05(-0.49%) |
Aug 04, 2022 | 9.646 | 9.662 | 9.506 | 9.592 | 11,407,781 | -0.05(-0.57%) |
Aug 03, 2022 | 9.677 | 9.708 | 9.623 | 9.646 | 7,496,106 | +0.06(+0.65%) |
Aug 02, 2022 | 9.833 | 9.833 | 9.568 | 9.584 | 12,111,381 | -0.29(-2.92%) |
Aug 01, 2022 | 9.833 | 9.958 | 9.751 | 9.872 | 9,311,344 | +0.05(+0.48%) |
Jul 29, 2022 | 9.786 | 10.04 | 9.782 | 9.825 | 17,554,360 | +0.03(+0.32%) |
Jul 28, 2022 | 9.560 | 9.806 | 9.553 | 9.794 | 18,916,098 | +0.23(+2.36%) |
Jul 27, 2022 | 9.383 | 9.630 | 9.352 | 9.568 | 15,889,805 | +0.22(+2.31%) |
Jul 26, 2022 | 9.205 | 9.429 | 9.182 | 9.352 | 19,641,384 | -0.12(-1.22%) |
Jul 25, 2022 | 9.406 | 9.483 | 9.321 | 9.468 | 11,256,509 | +0.09(+0.99%) |
Jul 22, 2022 | 9.460 | 9.491 | 9.313 | 9.375 | 7,934,916 | -0.05(-0.57%) |
Jul 21, 2022 | 9.306 | 9.437 | 9.236 | 9.429 | 9,939,937 | +0.08(+0.83%) |
Jul 20, 2022 | 9.283 | 9.398 | 9.221 | 9.352 | 13,144,090 | +0.09(+1.00%) |
Jul 19, 2022 | 9.013 | 9.313 | 8.997 | 9.259 | 12,541,161 | +0.30(+3.36%) |
Jul 18, 2022 | 9.036 | 9.051 | 8.766 | 8.959 | 9,493,055 | -0.06(-0.68%) |
Jul 15, 2022 | 8.905 | 9.051 | 8.712 | 9.020 | 10,726,878 | +0.20(+2.27%) |
Jul 14, 2022 | 8.843 | 8.889 | 8.742 | 8.820 | 8,220,112 | -0.13(-1.47%) |
Jul 13, 2022 | 8.727 | 8.978 | 8.688 | 8.951 | 9,876,749 | +0.14(+1.58%) |
Jul 12, 2022 | 8.758 | 8.881 | 8.719 | 8.812 | 10,552,627 | +0.06(+0.71%) |
Jul 11, 2022 | 8.773 | 8.835 | 8.719 | 8.750 | 7,311,761 | -0.06(-0.70%) |
Jul 08, 2022 | 8.874 | 8.878 | 8.735 | 8.812 | 11,210,644 | -0.05(-0.61%) |
Jul 07, 2022 | 8.781 | 8.989 | 8.781 | 8.866 | 10,090,792 | +0.10(+1.14%) |
Jul 06, 2022 | 8.920 | 9.005 | 8.688 | 8.766 | 12,994,883 | -0.19(-2.15%) |
Jul 05, 2022 | 8.727 | 8.974 | 8.681 | 8.959 | 14,480,506 | +0.10(+1.13%) |
Jul 01, 2022 | 8.534 | 8.897 | 8.526 | 8.858 | 14,841,375 | +0.32(+3.70%) |
Jun 30, 2022 | 8.496 | 8.673 | 8.480 | 8.542 | 12,563,685 | -0.06(-0.72%) |
Jun 29, 2022 | 8.665 | 8.696 | 8.557 | 8.604 | 11,620,840 | -0.10(-1.15%) |
Jun 28, 2022 | 8.864 | 8.941 | 8.658 | 8.704 | 14,109,737 | -0.13(-1.47%) |
Jun 27, 2022 | 8.902 | 8.956 | 8.769 | 8.834 | 13,113,935 | -0.02(-0.26%) |
Jun 24, 2022 | 8.574 | 8.891 | 8.566 | 8.857 | 16,391,511 | +0.33(+3.85%) |
Jun 23, 2022 | 8.307 | 8.536 | 8.269 | 8.528 | 15,685,131 | +0.25(+3.04%) |
Jun 22, 2022 | 8.108 | 8.345 | 8.078 | 8.276 | 15,632,808 | +0.09(+1.12%) |
Jun 21, 2022 | 8.063 | 8.253 | 8.040 | 8.185 | 16,213,382 | +0.24(+2.98%) |
Jun 17, 2022 | 7.696 | 8.001 | 7.666 | 7.948 | 29,272,046 | +0.29(+3.79%) |
Jun 16, 2022 | 7.902 | 7.945 | 7.627 | 7.658 | 29,267,380 | -0.49(-6.00%) |
Jun 15, 2022 | 8.246 | 8.315 | 7.902 | 8.147 | 37,620,160 | -0.06(-0.74%) |
Jun 14, 2022 | 8.421 | 8.477 | 8.147 | 8.208 | 29,273,280 | -0.21(-2.45%) |
Jun 13, 2022 | 8.971 | 8.971 | 8.399 | 8.414 | 37,398,880 | -0.71(-7.78%) |
Jun 10, 2022 | 9.238 | 9.269 | 9.017 | 9.124 | 15,901,029 | -0.18(-1.97%) |
Jun 09, 2022 | 9.254 | 9.473 | 9.238 | 9.307 | 17,693,786 | +0.15(+1.67%) |
Jun 08, 2022 | 9.261 | 9.284 | 9.124 | 9.154 | 9,954,344 | -0.13(-1.40%) |
Jun 07, 2022 | 9.162 | 9.315 | 9.139 | 9.284 | 7,613,745 | +0.09(+1.00%) |
Jun 06, 2022 | 9.208 | 9.315 | 9.177 | 9.193 | 9,053,480 | -0.02(-0.17%) |
Jun 03, 2022 | 9.292 | 9.330 | 9.193 | 9.208 | 10,164,152 | -0.10(-1.07%) |
Jun 02, 2022 | 9.277 | 9.315 | 9.185 | 9.307 | 11,144,933 | +0.02(+0.16%) |
Jun 01, 2022 | 9.353 | 9.361 | 9.139 | 9.292 | 13,411,777 | -0.05(-0.49%) |
May 31, 2022 | 9.277 | 9.391 | 9.208 | 9.338 | 57,081,312 | +0.02(+0.16%) |
May 27, 2022 | 9.177 | 9.322 | 9.112 | 9.322 | 10,847,502 | +0.17(+1.83%) |
May 26, 2022 | 9.033 | 9.238 | 9.015 | 9.154 | 13,837,320 | +0.17(+1.94%) |
May 25, 2022 | 9.026 | 9.071 | 8.890 | 8.981 | 16,503,308 | -0.03(-0.34%) |
May 24, 2022 | 9.064 | 9.064 | 8.882 | 9.011 | 15,045,361 | -0.06(-0.67%) |
May 23, 2022 | 8.935 | 9.117 | 8.924 | 9.071 | 17,119,212 | +0.18(+2.04%) |
May 20, 2022 | 8.890 | 8.935 | 8.716 | 8.890 | 19,243,100 | +0.03(+0.34%) |
May 19, 2022 | 8.950 | 9.083 | 8.837 | 8.860 | 23,934,316 | -0.13(-1.43%) |
May 18, 2022 | 9.132 | 9.154 | 8.965 | 8.988 | 18,976,154 | -0.17(-1.82%) |
May 17, 2022 | 9.290 | 9.298 | 9.018 | 9.154 | 20,256,074 | -0.14(-1.46%) |
May 16, 2022 | 9.374 | 9.396 | 9.230 | 9.290 | 17,815,118 | -0.08(-0.81%) |
May 13, 2022 | 9.162 | 9.366 | 9.124 | 9.366 | 21,681,210 | +0.21(+2.31%) |
May 12, 2022 | 9.124 | 9.215 | 8.958 | 9.154 | 29,030,252 | -0.02(-0.25%) |
May 11, 2022 | 9.260 | 9.313 | 9.139 | 9.177 | 24,033,372 | -0.07(-0.74%) |
May 10, 2022 | 9.358 | 9.563 | 9.158 | 9.245 | 29,012,936 | -0.02(-0.24%) |
May 09, 2022 | 9.253 | 9.351 | 9.169 | 9.268 | 20,526,088 | -0.11(-1.21%) |
May 06, 2022 | 9.147 | 9.404 | 9.139 | 9.381 | 21,446,624 | +0.20(+2.22%) |
May 05, 2022 | 9.147 | 9.328 | 9.064 | 9.177 | 24,041,754 | +0.02(+0.17%) |
May 04, 2022 | 9.041 | 9.185 | 8.878 | 9.162 | 23,338,136 | +0.10(+1.08%) |
May 03, 2022 | 8.693 | 9.079 | 8.693 | 9.064 | 32,413,960 | +0.60(+7.05%) |
May 02, 2022 | 8.323 | 8.478 | 8.209 | 8.466 | 20,742,614 | +0.17(+2.00%) |
Apr 29, 2022 | 8.671 | 8.701 | 8.277 | 8.300 | 21,120,094 | -0.37(-4.27%) |
Apr 28, 2022 | 8.383 | 8.674 | 8.289 | 8.671 | 22,129,522 | +0.38(+4.56%) |
Apr 27, 2022 | 8.323 | 8.375 | 8.233 | 8.293 | 19,357,660 | +0.01(+0.18%) |
Apr 26, 2022 | 8.689 | 8.752 | 8.233 | 8.278 | 25,115,804 | -0.45(-5.14%) |
Apr 25, 2022 | 8.614 | 8.741 | 8.420 | 8.726 | 19,818,062 | +0.06(+0.69%) |
Apr 22, 2022 | 8.868 | 8.876 | 8.637 | 8.666 | 18,176,222 | -0.21(-2.36%) |
Apr 21, 2022 | 9.003 | 9.078 | 8.868 | 8.876 | 12,667,510 | -0.09(-1.00%) |
Apr 20, 2022 | 8.906 | 9.063 | 8.850 | 8.966 | 13,232,431 | +0.10(+1.10%) |
Apr 19, 2022 | 9.205 | 9.227 | 8.838 | 8.868 | 23,254,936 | -0.31(-3.42%) |
Apr 18, 2022 | 9.317 | 9.325 | 9.145 | 9.182 | 13,888,549 | -0.15(-1.60%) |
Apr 14, 2022 | 9.377 | 9.452 | 9.298 | 9.332 | 11,616,810 | -0.04(-0.48%) |
Apr 13, 2022 | 9.384 | 9.433 | 9.310 | 9.377 | 10,379,096 | +0.01(+0.08%) |
Apr 12, 2022 | 9.437 | 9.519 | 9.354 | 9.369 | 13,085,529 | +0.03(+0.32%) |
Apr 11, 2022 | 9.407 | 9.511 | 9.310 | 9.339 | 13,414,056 | -0.08(-0.87%) |
Apr 08, 2022 | 9.399 | 9.541 | 9.369 | 9.422 | 9,136,913 | +0.04(+0.48%) |
Apr 07, 2022 | 9.399 | 9.474 | 9.220 | 9.377 | 14,301,098 | -0.03(-0.32%) |
Apr 06, 2022 | 9.571 | 9.571 | 9.399 | 9.407 | 14,270,470 | -0.19(-2.02%) |
Apr 05, 2022 | 9.758 | 9.855 | 9.571 | 9.601 | 13,084,521 | -0.19(-1.91%) |
Apr 04, 2022 | 9.818 | 9.848 | 9.654 | 9.788 | 10,935,394 | -0.06(-0.61%) |
Apr 01, 2022 | 9.818 | 9.848 | 9.706 | 9.848 | 12,608,241 | +0.05(+0.53%) |
Mar 31, 2022 | 9.945 | 9.964 | 9.788 | 9.796 | 12,602,648 | -0.10(-1.06%) |
Mar 30, 2022 | 10.03 | 10.05 | 9.863 | 9.900 | 14,647,399 | -0.15(-1.49%) |
Mar 29, 2022 | 9.961 | 10.11 | 9.961 | 10.05 | 14,948,608 | +0.13(+1.34%) |
Mar 28, 2022 | 9.865 | 9.931 | 9.720 | 9.916 | 13,377,493 | +0.08(+0.83%) |
Mar 25, 2022 | 9.694 | 9.850 | 9.672 | 9.835 | 9,007,827 | +0.16(+1.69%) |
Mar 24, 2022 | 9.687 | 9.720 | 9.635 | 9.672 | 10,442,466 | -0.01(-0.15%) |
Mar 23, 2022 | 9.768 | 9.768 | 9.650 | 9.687 | 7,812,417 | -0.09(-0.91%) |
Mar 22, 2022 | 9.694 | 9.835 | 9.657 | 9.776 | 12,843,537 | +0.13(+1.38%) |
Mar 21, 2022 | 9.820 | 9.876 | 9.624 | 9.642 | 10,405,627 | -0.15(-1.51%) |
Mar 18, 2022 | 9.605 | 9.790 | 9.553 | 9.790 | 14,092,401 | +0.13(+1.30%) |
Mar 17, 2022 | 9.561 | 9.687 | 9.505 | 9.664 | 9,488,582 | +0.06(+0.62%) |
Mar 16, 2022 | 9.627 | 9.716 | 9.405 | 9.605 | 11,740,655 | +0.04(+0.47%) |
Mar 15, 2022 | 9.450 | 9.598 | 9.446 | 9.561 | 12,288,159 | +0.10(+1.02%) |
Mar 14, 2022 | 9.635 | 9.702 | 9.375 | 9.464 | 11,812,287 | -0.16(-1.62%) |
Mar 11, 2022 | 9.798 | 9.828 | 9.501 | 9.620 | 18,276,822 | -0.20(-2.04%) |
Mar 10, 2022 | 9.828 | 9.694 | 9.820 | 8,674,761 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.953 | 10.03 | 9.850 | 9.879 | 10,005,230 | +0.05(+0.53%) |
Mar 08, 2022 | 9.642 | 9.950 | 9.635 | 9.828 | 14,429,538 | +0.20(+2.08%) |
Mar 07, 2022 | 9.635 | 9.813 | 9.598 | 9.627 | 12,949,355 | -0.05(-0.54%) |
Mar 04, 2022 | 9.672 | 9.738 | 9.613 | 9.679 | 9,067,747 | -0.05(-0.53%) |
Mar 03, 2022 | 9.776 | 9.839 | 9.698 | 9.731 | 8,850,326 | -0.04(-0.42%) |
Mar 02, 2022 | 9.627 | 9.802 | 9.538 | 9.772 | 13,083,458 | +0.14(+1.50%) |
Mar 01, 2022 | 9.501 | 9.642 | 9.387 | 9.627 | 18,603,494 | +0.06(+0.62%) |
Feb 28, 2022 | 9.553 | 9.620 | 9.412 | 9.568 | 18,700,184 | -0.08(-0.84%) |
Feb 25, 2022 | 9.583 | 9.657 | 9.576 | 9.650 | 12,912,692 | +0.16(+1.64%) |
Feb 24, 2022 | 8.973 | 9.553 | 8.936 | 9.494 | 21,796,428 | +0.13(+1.41%) |
Feb 23, 2022 | 9.678 | 9.696 | 9.354 | 9.362 | 13,263,744 | -0.26(-2.67%) |
Feb 22, 2022 | 9.832 | 9.835 | 9.531 | 9.619 | 15,382,549 | -0.25(-2.53%) |
Feb 18, 2022 | 9.868 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.14 | 10.15 | 9.854 | 9.920 | 11,889,553 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.14 | 10.16 | 9,354,669 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.18 | 10.06 | 10.17 | 10,263,440 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.07 | 20,341,028 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.54 | 10.23 | 10.32 | 16,716,837 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.45 | 10.47 | 11,487,054 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.59 | 10.60 | 8,134,686 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.65 | 10.48 | 10.59 | 9,852,539 | +0.07(+0.70%) |
Feb 07, 2022 | 10.50 | 10.62 | 10.46 | 10.51 | 9,063,439 | +0.06(+0.56%) |
Feb 04, 2022 | 10.42 | 10.51 | 10.27 | 10.46 | 13,827,642 | +0.02(+0.21%) |
Feb 03, 2022 | 10.59 | 10.43 | 10.43 | 11,783,293 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.75 | 10.78 | 10.55 | 10.62 | 13,867,341 | -0.15(-1.43%) |
Feb 01, 2022 | 10.93 | 10.93 | 10.60 | 10.78 | 19,440,554 | -0.15(-1.41%) |
Jan 31, 2022 | 10.81 | 10.93 | 10.93 | 13,264,537 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.84 | 10.60 | 10.84 | 8,963,952 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.79 | 14,611,137 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.08 | 10.80 | 10.84 | 16,264,574 | -0.09(-0.80%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.49 | 10.92 | 14,732,932 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.76 | 10.31 | 10.73 | 22,272,956 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.68 | 10.73 | 15,152,843 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.07 | 10.88 | 10.89 | 9,670,894 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.97 | 7,097,066 | -0.08(-0.72%) |
Jan 18, 2022 | 11.15 | 11.16 | 11.03 | 11.05 | 10,344,857 | -0.10(-0.91%) |
Jan 14, 2022 | 11.15 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.40 | 11.22 | 11.22 | 7,885,779 | -0.11(-0.96%) |
Jan 12, 2022 | 11.33 | 11.35 | 11.25 | 11.33 | 6,464,600 | +0.00(+0.00%) |
Jan 11, 2022 | 11.16 | 11.35 | 11.16 | 11.33 | 9,854,708 | +0.16(+1.43%) |
Jan 10, 2022 | 11.16 | 11.19 | 11.06 | 11.17 | 10,892,909 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.06 | 11.14 | 6,266,189 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.18 | 11.03 | 11.07 | 7,538,787 | +0.03(+0.26%) |
Jan 05, 2022 | 11.35 | 11.37 | 11.03 | 11.04 | 13,473,599 | -0.29(-2.57%) |
Jan 04, 2022 | 11.29 | 11.41 | 11.21 | 11.33 | 10,911,577 | +0.07(+0.65%) |
Jan 03, 2022 | 10.99 | 11.27 | 10.98 | 11.26 | 8,711,139 | +0.31(+2.79%) |
Dec 31, 2021 | 11.00 | 11.09 | 10.94 | 10.95 | 8,737,866 | -0.12(-1.12%) |
Dec 30, 2021 | 11.13 | 11.23 | 11.07 | 11.08 | 5,987,374 | -0.04(-0.39%) |
Dec 29, 2021 | 11.20 | 11.22 | 11.10 | 11.12 | 6,298,482 | -0.07(-0.65%) |
Dec 28, 2021 | 11.18 | 11.29 | 11.15 | 11.19 | 6,967,668 | +0.01(+0.13%) |
Dec 27, 2021 | 11.13 | 11.19 | 11.04 | 11.18 | 6,414,846 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.16 | 11.01 | 11.12 | 6,004,608 | +0.11(+0.98%) |
Dec 22, 2021 | 10.96 | 11.07 | 10.90 | 11.01 | 6,702,172 | +0.06(+0.53%) |
Dec 21, 2021 | 10.77 | 10.99 | 10.75 | 10.96 | 10,449,531 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.42 | 10.67 | 18,833,590 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.94 | 10.80 | 10.83 | 16,446,782 | -0.09(-0.86%) |
Dec 16, 2021 | 11.02 | 11.09 | 10.90 | 10.93 | 9,695,822 | -0.04(-0.33%) |
Dec 15, 2021 | 10.98 | 11.03 | 10.84 | 10.96 | 11,127,116 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.18 | 10.94 | 10.98 | 8,529,371 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.09 | 15,163,453 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.28 | 8,898,553 | -0.17(-1.51%) |
Dec 09, 2021 | 11.46 | 11.50 | 11.40 | 11.45 | 9,736,071 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.42 | 11.48 | 7,583,246 | +0.03(+0.25%) |
Dec 07, 2021 | 11.37 | 11.53 | 11.29 | 11.45 | 8,595,456 | +0.14(+1.28%) |
Dec 06, 2021 | 11.13 | 11.37 | 11.10 | 11.31 | 9,839,854 | +0.23(+2.09%) |
Dec 03, 2021 | 11.16 | 11.17 | 11.03 | 11.08 | 7,890,724 | -0.09(-0.84%) |
Dec 02, 2021 | 10.95 | 11.20 | 10.89 | 11.17 | 11,498,219 | +0.26(+2.38%) |
Dec 01, 2021 | 11.20 | 11.24 | 10.90 | 10.91 | 11,861,498 | -0.14(-1.24%) |
Nov 30, 2021 | 11.39 | 11.40 | 11.02 | 11.05 | 24,839,370 | -0.39(-3.39%) |
Nov 29, 2021 | 11.46 | 11.48 | 11.34 | 11.44 | 9,474,801 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.41 | 10,219,649 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.58 | 11.49 | 11.50 | 6,954,095 | +0.01(+0.06%) |
Nov 23, 2021 | 11.51 | 11.53 | 11.47 | 11.49 | 7,868,115 | +0.02(+0.19%) |
Nov 22, 2021 | 11.49 | 11.55 | 11.39 | 11.47 | 7,883,358 | +0.01(+0.06%) |
Nov 19, 2021 | 11.40 | 11.49 | 11.35 | 11.46 | 6,926,192 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.46 | 11.35 | 11.44 | 8,921,306 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.51 | 11.37 | 11.43 | 10,310,035 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.54 | 11.46 | 11.50 | 6,626,871 | +0.01(+0.12%) |
Nov 15, 2021 | 11.51 | 11.55 | 11.47 | 11.49 | 4,665,519 | -0.01(-0.12%) |
Nov 12, 2021 | 11.49 | 11.51 | 11.45 | 11.50 | 5,080,322 | +0.03(+0.25%) |
Nov 11, 2021 | 11.49 | 11.54 | 11.47 | 11.47 | 4,269,179 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.47 | 11.59 | 6,750,319 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.56 | 11.63 | 11.52 | 11.53 | 5,016,547 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.64 | 11.54 | 11.56 | 4,970,287 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.66 | 11.51 | 11.63 | 7,324,817 | +0.15(+1.31%) |
Nov 04, 2021 | 11.50 | 11.53 | 11.42 | 11.48 | 5,930,622 | +0.01(+0.13%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.40 | 11.47 | 7,509,616 | +0.04(+0.38%) |
Nov 02, 2021 | 11.59 | 11.60 | 11.42 | 11.42 | 7,446,396 | -0.18(-1.55%) |
Nov 01, 2021 | 11.47 | 11.62 | 11.42 | 11.60 | 8,900,179 | +0.19(+1.63%) |
Oct 29, 2021 | 11.37 | 11.45 | 11.42 | 11,793,563 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.62 | 11.32 | 11.33 | 23,877,086 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.75 | 11.77 | 11.65 | 11.65 | 9,579,990 | -0.10(-0.85%) |
Oct 26, 2021 | 11.83 | 11.75 | 8,484,575 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.80 | 11.84 | 11.77 | 11.78 | 6,469,087 | -0.01(-0.06%) |
Oct 22, 2021 | 11.82 | 11.70 | 11.78 | 6,791,038 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.81 | 11.87 | 11.75 | 11.82 | 5,727,345 | +0.01(+0.06%) |
Oct 20, 2021 | 11.75 | 11.92 | 11.73 | 11.81 | 8,704,754 | +0.06(+0.54%) |
Oct 19, 2021 | 11.65 | 11.75 | 11.62 | 11.75 | 9,108,953 | +0.11(+0.98%) |
Oct 18, 2021 | 11.55 | 11.65 | 11.49 | 11.63 | 7,103,685 | +0.09(+0.74%) |
Oct 15, 2021 | 11.55 | 11.65 | 11.55 | 11.55 | 7,093,116 | +0.02(+0.18%) |
Oct 14, 2021 | 11.53 | 11.58 | 11.50 | 11.53 | 7,875,483 | +0.04(+0.31%) |
Oct 13, 2021 | 11.52 | 11.54 | 11.45 | 11.49 | 6,811,127 | -0.04(-0.37%) |
Oct 12, 2021 | 11.54 | 11.60 | 11.50 | 11.53 | 10,178,936 | +0.02(+0.19%) |
Oct 11, 2021 | 11.53 | 11.58 | 11.48 | 11.51 | 6,315,971 | +0.04(+0.31%) |
Oct 08, 2021 | 11.41 | 11.52 | 11.40 | 11.48 | 5,128,766 | +0.07(+0.62%) |
Oct 07, 2021 | 11.39 | 11.48 | 11.37 | 11.40 | 6,787,685 | +0.05(+0.44%) |
Oct 06, 2021 | 11.33 | 11.37 | 11.26 | 11.36 | 10,949,131 | -0.07(-0.62%) |
Oct 05, 2021 | 11.45 | 11.49 | 11.36 | 11.43 | 9,003,093 | -0.01(-0.12%) |
Oct 04, 2021 | 11.36 | 11.55 | 11.33 | 11.44 | 7,901,195 | +0.12(+1.07%) |