Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.664 | 6.786 | 6.594 | 6.737 | 20,784,616 | +0.03(+0.49%) |
Oct 28, 2022 | 6.393 | 6.729 | 6.368 | 6.705 | 25,306,612 | +0.34(+5.28%) |
Oct 27, 2022 | 6.627 | 6.748 | 6.352 | 6.368 | 39,958,568 | -0.02(-0.38%) |
Oct 26, 2022 | 6.457 | 6.610 | 6.360 | 6.393 | 27,527,206 | +0.01(+0.13%) |
Oct 25, 2022 | 6.046 | 6.441 | 5.892 | 6.385 | 28,704,056 | +0.23(+3.81%) |
Oct 24, 2022 | 6.272 | 6.288 | 6.022 | 6.151 | 18,654,928 | -0.10(-1.55%) |
Oct 21, 2022 | 6.304 | 6.304 | 6.142 | 6.247 | 26,738,136 | -0.07(-1.15%) |
Oct 20, 2022 | 6.425 | 6.473 | 6.304 | 6.320 | 13,035,186 | -0.06(-1.01%) |
Oct 19, 2022 | 6.457 | 6.485 | 6.324 | 6.385 | 15,797,725 | -0.15(-2.23%) |
Oct 18, 2022 | 6.570 | 6.695 | 6.441 | 6.530 | 15,835,491 | +0.10(+1.63%) |
Oct 17, 2022 | 6.506 | 6.586 | 6.352 | 6.425 | 14,184,130 | +0.06(+0.89%) |
Oct 14, 2022 | 6.570 | 6.658 | 6.360 | 6.368 | 17,450,472 | -0.12(-1.87%) |
Oct 13, 2022 | 6.344 | 6.542 | 6.239 | 6.490 | 25,999,952 | +0.03(+0.50%) |
Oct 12, 2022 | 6.562 | 6.659 | 6.207 | 6.457 | 33,813,180 | -0.14(-2.08%) |
Oct 11, 2022 | 5.973 | 6.675 | 5.969 | 6.594 | 52,450,780 | +0.65(+10.85%) |
Oct 10, 2022 | 6.344 | 6.441 | 5.941 | 5.949 | 29,293,056 | -0.40(-6.35%) |
Oct 07, 2022 | 6.554 | 6.643 | 6.312 | 6.352 | 34,776,316 | -0.27(-4.02%) |
Oct 06, 2022 | 6.853 | 6.905 | 6.538 | 6.619 | 32,261,402 | -0.24(-3.53%) |
Oct 05, 2022 | 7.216 | 7.216 | 6.643 | 6.861 | 29,493,306 | -0.49(-6.70%) |
Oct 04, 2022 | 7.006 | 7.385 | 7.006 | 7.353 | 24,962,180 | +0.48(+6.92%) |
Oct 03, 2022 | 6.869 | 7.026 | 6.538 | 6.877 | 23,043,772 | +0.08(+1.19%) |
Sep 30, 2022 | 7.038 | 7.103 | 6.772 | 6.796 | 27,395,512 | -0.21(-3.00%) |
Sep 29, 2022 | 7.272 | 7.281 | 6.772 | 7.006 | 32,973,342 | -0.34(-4.62%) |
Sep 28, 2022 | 7.305 | 7.516 | 7.194 | 7.345 | 35,614,812 | +0.11(+1.54%) |
Sep 27, 2022 | 7.791 | 7.827 | 7.194 | 7.234 | 46,874,696 | -0.43(-5.61%) |
Sep 26, 2022 | 8.245 | 8.323 | 7.632 | 7.664 | 35,962,004 | -0.64(-7.68%) |
Sep 23, 2022 | 8.556 | 8.556 | 8.205 | 8.301 | 13,911,133 | -0.28(-3.25%) |
Sep 22, 2022 | 8.787 | 8.803 | 8.532 | 8.580 | 11,986,699 | -0.21(-2.36%) |
Sep 21, 2022 | 8.954 | 8.954 | 8.787 | 8.787 | 10,511,668 | -0.13(-1.43%) |
Sep 20, 2022 | 8.930 | 8.962 | 8.835 | 8.915 | 9,234,139 | -0.06(-0.71%) |
Sep 19, 2022 | 8.819 | 9.026 | 8.811 | 8.978 | 9,135,578 | +0.02(+0.27%) |
Sep 16, 2022 | 8.851 | 8.978 | 8.747 | 8.954 | 16,521,751 | +0.04(+0.45%) |
Sep 15, 2022 | 9.201 | 9.297 | 8.915 | 8.915 | 11,162,495 | -0.29(-3.12%) |
Sep 14, 2022 | 9.225 | 9.273 | 9.138 | 9.201 | 11,291,867 | +0.00(+0.00%) |
Sep 13, 2022 | 9.289 | 9.329 | 9.161 | 9.201 | 10,409,317 | -0.24(-2.53%) |
Sep 12, 2022 | 9.552 | 9.608 | 9.416 | 9.440 | 9,047,906 | -0.05(-0.50%) |
Sep 09, 2022 | 9.600 | 9.655 | 9.480 | 9.488 | 8,454,300 | -0.09(-0.92%) |
Sep 08, 2022 | 9.480 | 9.592 | 9.419 | 9.576 | 6,090,450 | +0.08(+0.84%) |
Sep 07, 2022 | 9.353 | 9.520 | 9.209 | 9.496 | 10,444,124 | +0.14(+1.45%) |
Sep 06, 2022 | 9.377 | 9.508 | 9.249 | 9.361 | 17,699,128 | -0.02(-0.17%) |
Sep 02, 2022 | 9.488 | 9.576 | 9.377 | 9.377 | 6,372,647 | -0.05(-0.51%) |
Sep 01, 2022 | 9.472 | 9.480 | 9.185 | 9.424 | 12,990,764 | -0.10(-1.00%) |
Aug 31, 2022 | 9.512 | 9.639 | 9.444 | 9.520 | 7,254,804 | +0.01(+0.08%) |
Aug 30, 2022 | 9.759 | 9.788 | 9.496 | 9.512 | 11,730,797 | -0.20(-2.05%) |
Aug 29, 2022 | 9.711 | 9.782 | 9.672 | 9.711 | 9,075,179 | -0.05(-0.49%) |
Aug 26, 2022 | 9.893 | 9.924 | 9.751 | 9.758 | 7,591,812 | -0.13(-1.28%) |
Aug 25, 2022 | 9.829 | 9.930 | 9.822 | 9.885 | 5,435,731 | +0.10(+1.05%) |
Aug 24, 2022 | 9.703 | 9.790 | 9.680 | 9.782 | 4,204,895 | +0.06(+0.65%) |
Aug 23, 2022 | 9.687 | 9.782 | 9.672 | 9.719 | 4,794,597 | +0.08(+0.82%) |
Aug 22, 2022 | 9.798 | 9.811 | 9.640 | 9.640 | 6,746,367 | -0.23(-2.32%) |
Aug 19, 2022 | 9.964 | 9.983 | 9.826 | 9.869 | 7,454,345 | -0.13(-1.34%) |
Aug 18, 2022 | 10.06 | 10.09 | 9.971 | 10.00 | 7,129,309 | -0.03(-0.31%) |
Aug 17, 2022 | 10.06 | 10.07 | 9.940 | 10.03 | 6,275,058 | -0.06(-0.62%) |
Aug 16, 2022 | 10.10 | 10.14 | 10.05 | 10.10 | 6,831,071 | +0.01(+0.08%) |
Aug 15, 2022 | 10.04 | 10.11 | 10.01 | 10.09 | 8,277,559 | +0.01(+0.08%) |
Aug 12, 2022 | 10.08 | 10.09 | 9.979 | 10.08 | 5,764,315 | +0.08(+0.79%) |
Aug 11, 2022 | 9.940 | 10.07 | 9.932 | 10.00 | 7,840,188 | +0.11(+1.12%) |
Aug 10, 2022 | 9.877 | 9.979 | 9.877 | 9.893 | 6,940,510 | +0.08(+0.80%) |
Aug 09, 2022 | 9.814 | 9.869 | 9.731 | 9.814 | 7,727,791 | +0.02(+0.24%) |
Aug 08, 2022 | 9.735 | 9.885 | 9.735 | 9.790 | 9,030,125 | +0.13(+1.31%) |
Aug 05, 2022 | 9.656 | 9.735 | 9.601 | 9.664 | 9,648,678 | -0.05(-0.49%) |
Aug 04, 2022 | 9.766 | 9.782 | 9.624 | 9.711 | 11,267,227 | -0.06(-0.57%) |
Aug 03, 2022 | 9.798 | 9.829 | 9.743 | 9.766 | 7,403,747 | +0.06(+0.65%) |
Aug 02, 2022 | 9.956 | 9.956 | 9.687 | 9.703 | 11,962,159 | -0.29(-2.92%) |
Aug 01, 2022 | 9.956 | 10.08 | 9.873 | 9.995 | 9,196,620 | +0.05(+0.48%) |
Jul 29, 2022 | 9.908 | 10.16 | 9.904 | 9.948 | 17,338,076 | +0.03(+0.32%) |
Jul 28, 2022 | 9.680 | 9.928 | 9.672 | 9.916 | 18,683,034 | +0.23(+2.36%) |
Jul 27, 2022 | 9.500 | 9.750 | 9.469 | 9.687 | 15,694,029 | +0.22(+2.31%) |
Jul 26, 2022 | 9.320 | 9.547 | 9.297 | 9.469 | 19,399,386 | -0.12(-1.22%) |
Jul 25, 2022 | 9.523 | 9.602 | 9.437 | 9.586 | 11,117,819 | +0.09(+0.99%) |
Jul 22, 2022 | 9.578 | 9.609 | 9.430 | 9.492 | 7,837,151 | -0.05(-0.57%) |
Jul 21, 2022 | 9.422 | 9.555 | 9.352 | 9.547 | 9,817,469 | +0.08(+0.83%) |
Jul 20, 2022 | 9.398 | 9.516 | 9.336 | 9.469 | 12,982,143 | +0.09(+1.00%) |
Jul 19, 2022 | 9.125 | 9.430 | 9.109 | 9.375 | 12,386,643 | +0.30(+3.36%) |
Jul 18, 2022 | 9.148 | 9.164 | 8.875 | 9.070 | 9,376,092 | -0.06(-0.68%) |
Jul 15, 2022 | 9.016 | 9.164 | 8.820 | 9.133 | 10,594,714 | +0.20(+2.27%) |
Jul 14, 2022 | 8.953 | 9.000 | 8.852 | 8.930 | 8,118,833 | -0.13(-1.47%) |
Jul 13, 2022 | 8.836 | 9.090 | 8.797 | 9.062 | 9,755,058 | +0.14(+1.58%) |
Jul 12, 2022 | 8.867 | 8.992 | 8.828 | 8.922 | 10,422,610 | +0.06(+0.71%) |
Jul 11, 2022 | 8.883 | 8.945 | 8.828 | 8.859 | 7,221,674 | -0.06(-0.70%) |
Jul 08, 2022 | 8.984 | 8.988 | 8.844 | 8.922 | 11,072,519 | -0.05(-0.61%) |
Jul 07, 2022 | 8.891 | 9.102 | 8.891 | 8.977 | 9,966,465 | +0.10(+1.14%) |
Jul 06, 2022 | 9.031 | 9.117 | 8.797 | 8.875 | 12,834,774 | -0.20(-2.15%) |
Jul 05, 2022 | 8.836 | 9.086 | 8.789 | 9.070 | 14,302,093 | +0.10(+1.13%) |
Jul 01, 2022 | 8.641 | 9.008 | 8.633 | 8.969 | 14,658,516 | +0.32(+3.70%) |
Jun 30, 2022 | 8.602 | 8.781 | 8.586 | 8.648 | 12,408,890 | -0.06(-0.72%) |
Jun 29, 2022 | 8.773 | 8.805 | 8.664 | 8.711 | 11,477,661 | -0.10(-1.15%) |
Jun 28, 2022 | 8.975 | 9.052 | 8.766 | 8.812 | 13,935,893 | -0.13(-1.47%) |
Jun 27, 2022 | 9.013 | 9.068 | 8.878 | 8.944 | 12,952,360 | -0.02(-0.26%) |
Jun 24, 2022 | 8.681 | 9.002 | 8.673 | 8.967 | 16,189,554 | +0.33(+3.85%) |
Jun 23, 2022 | 8.411 | 8.642 | 8.372 | 8.635 | 15,491,877 | +0.26(+3.04%) |
Jun 22, 2022 | 8.210 | 8.449 | 8.179 | 8.380 | 15,440,198 | +0.09(+1.12%) |
Jun 21, 2022 | 8.163 | 8.356 | 8.140 | 8.287 | 16,013,619 | +0.24(+2.98%) |
Jun 17, 2022 | 7.792 | 8.101 | 7.761 | 8.047 | 28,911,388 | +0.29(+3.79%) |
Jun 16, 2022 | 8.001 | 8.044 | 7.723 | 7.753 | 28,906,780 | -0.49(-6.00%) |
Jun 15, 2022 | 8.349 | 8.418 | 8.001 | 8.248 | 37,156,648 | -0.06(-0.74%) |
Jun 14, 2022 | 8.526 | 8.583 | 8.248 | 8.310 | 28,912,606 | -0.21(-2.45%) |
Jun 13, 2022 | 9.083 | 9.083 | 8.503 | 8.519 | 36,938,092 | -0.72(-7.78%) |
Jun 10, 2022 | 9.354 | 9.385 | 9.129 | 9.238 | 15,705,115 | -0.19(-1.97%) |
Jun 09, 2022 | 9.369 | 9.591 | 9.354 | 9.423 | 17,475,784 | +0.15(+1.67%) |
Jun 08, 2022 | 9.377 | 9.400 | 9.238 | 9.269 | 9,831,698 | -0.13(-1.40%) |
Jun 07, 2022 | 9.276 | 9.431 | 9.253 | 9.400 | 7,519,937 | +0.09(+1.00%) |
Jun 06, 2022 | 9.323 | 9.431 | 9.292 | 9.307 | 8,941,933 | -0.02(-0.17%) |
Jun 03, 2022 | 9.408 | 9.446 | 9.307 | 9.323 | 10,038,921 | -0.10(-1.07%) |
Jun 02, 2022 | 9.392 | 9.431 | 9.300 | 9.423 | 11,007,617 | +0.02(+0.16%) |
Jun 01, 2022 | 9.470 | 9.477 | 9.253 | 9.408 | 13,246,533 | -0.05(-0.49%) |
May 31, 2022 | 9.392 | 9.508 | 9.323 | 9.454 | 56,378,024 | +0.02(+0.16%) |
May 27, 2022 | 9.292 | 9.439 | 9.226 | 9.439 | 10,713,851 | +0.17(+1.83%) |
May 26, 2022 | 9.146 | 9.353 | 9.127 | 9.269 | 13,666,833 | +0.18(+1.94%) |
May 25, 2022 | 9.138 | 9.184 | 9.001 | 9.093 | 16,299,973 | -0.03(-0.34%) |
May 24, 2022 | 9.177 | 9.177 | 8.993 | 9.123 | 14,859,989 | -0.06(-0.67%) |
May 23, 2022 | 9.047 | 9.230 | 9.035 | 9.184 | 16,908,290 | +0.18(+2.04%) |
May 20, 2022 | 9.001 | 9.047 | 8.825 | 9.001 | 19,006,010 | +0.03(+0.34%) |
May 19, 2022 | 9.062 | 9.196 | 8.947 | 8.970 | 23,639,426 | -0.13(-1.43%) |
May 18, 2022 | 9.246 | 9.269 | 9.077 | 9.100 | 18,742,352 | -0.17(-1.82%) |
May 17, 2022 | 9.406 | 9.414 | 9.131 | 9.269 | 20,006,502 | -0.14(-1.46%) |
May 16, 2022 | 9.491 | 9.513 | 9.345 | 9.406 | 17,595,622 | -0.08(-0.81%) |
May 13, 2022 | 9.276 | 9.483 | 9.238 | 9.483 | 21,414,080 | +0.21(+2.31%) |
May 12, 2022 | 9.238 | 9.330 | 9.070 | 9.269 | 28,672,576 | -0.02(-0.25%) |
May 11, 2022 | 9.376 | 9.429 | 9.253 | 9.292 | 23,737,260 | -0.07(-0.74%) |
May 10, 2022 | 9.475 | 9.682 | 9.272 | 9.360 | 28,655,474 | -0.02(-0.24%) |
May 09, 2022 | 9.368 | 9.468 | 9.284 | 9.383 | 20,273,190 | -0.11(-1.21%) |
May 06, 2022 | 9.261 | 9.521 | 9.253 | 9.498 | 21,182,384 | +0.21(+2.22%) |
May 05, 2022 | 9.261 | 9.445 | 9.177 | 9.292 | 23,745,540 | +0.02(+0.17%) |
May 04, 2022 | 9.154 | 9.299 | 8.989 | 9.276 | 23,050,590 | +0.10(+1.08%) |
May 03, 2022 | 8.802 | 9.192 | 8.802 | 9.177 | 32,014,592 | +0.60(+7.05%) |
May 02, 2022 | 8.427 | 8.584 | 8.312 | 8.572 | 20,487,048 | +0.17(+2.00%) |
Apr 29, 2022 | 8.779 | 8.809 | 8.381 | 8.404 | 20,859,878 | -0.38(-4.27%) |
Apr 28, 2022 | 8.488 | 8.783 | 8.392 | 8.779 | 21,856,868 | +0.38(+4.56%) |
Apr 27, 2022 | 8.426 | 8.479 | 8.335 | 8.396 | 19,119,158 | +0.02(+0.18%) |
Apr 26, 2022 | 8.797 | 8.862 | 8.335 | 8.381 | 24,806,358 | -0.45(-5.14%) |
Apr 25, 2022 | 8.722 | 8.850 | 8.525 | 8.835 | 19,573,888 | +0.06(+0.69%) |
Apr 22, 2022 | 8.979 | 8.987 | 8.744 | 8.775 | 17,952,276 | -0.21(-2.36%) |
Apr 21, 2022 | 9.115 | 9.191 | 8.979 | 8.987 | 12,511,436 | -0.09(-1.00%) |
Apr 20, 2022 | 9.017 | 9.176 | 8.960 | 9.077 | 13,069,397 | +0.10(+1.10%) |
Apr 19, 2022 | 9.320 | 9.342 | 8.949 | 8.979 | 22,968,416 | -0.32(-3.42%) |
Apr 18, 2022 | 9.433 | 9.441 | 9.259 | 9.297 | 13,717,431 | -0.15(-1.60%) |
Apr 14, 2022 | 9.494 | 9.570 | 9.414 | 9.448 | 11,473,682 | -0.05(-0.48%) |
Apr 13, 2022 | 9.501 | 9.551 | 9.426 | 9.494 | 10,251,217 | +0.01(+0.08%) |
Apr 12, 2022 | 9.554 | 9.638 | 9.471 | 9.486 | 12,924,305 | +0.03(+0.32%) |
Apr 11, 2022 | 9.524 | 9.630 | 9.426 | 9.456 | 13,248,784 | -0.08(-0.87%) |
Apr 08, 2022 | 9.517 | 9.660 | 9.486 | 9.539 | 9,024,339 | +0.05(+0.48%) |
Apr 07, 2022 | 9.517 | 9.592 | 9.335 | 9.494 | 14,124,897 | -0.03(-0.32%) |
Apr 06, 2022 | 9.691 | 9.691 | 9.517 | 9.524 | 14,094,646 | -0.20(-2.03%) |
Apr 05, 2022 | 9.880 | 9.978 | 9.691 | 9.721 | 12,923,309 | -0.19(-1.91%) |
Apr 04, 2022 | 9.941 | 9.971 | 9.774 | 9.910 | 10,800,661 | -0.06(-0.61%) |
Apr 01, 2022 | 9.941 | 9.971 | 9.827 | 9.971 | 12,452,897 | +0.05(+0.53%) |
Mar 31, 2022 | 10.07 | 10.09 | 9.910 | 9.918 | 12,447,373 | -0.11(-1.06%) |
Mar 30, 2022 | 10.15 | 10.18 | 9.986 | 10.02 | 14,466,932 | -0.15(-1.49%) |
Mar 29, 2022 | 10.09 | 10.24 | 10.09 | 10.18 | 14,764,428 | +0.14(+1.35%) |
Mar 28, 2022 | 9.988 | 10.06 | 9.841 | 10.04 | 13,212,671 | +0.08(+0.83%) |
Mar 25, 2022 | 9.815 | 9.973 | 9.793 | 9.958 | 8,896,842 | +0.17(+1.69%) |
Mar 24, 2022 | 9.808 | 9.841 | 9.755 | 9.793 | 10,313,806 | -0.02(-0.15%) |
Mar 23, 2022 | 9.890 | 9.890 | 9.770 | 9.808 | 7,716,161 | -0.09(-0.91%) |
Mar 22, 2022 | 9.815 | 9.958 | 9.777 | 9.898 | 12,685,293 | +0.14(+1.38%) |
Mar 21, 2022 | 9.943 | 9.999 | 9.744 | 9.762 | 10,277,421 | -0.15(-1.51%) |
Mar 18, 2022 | 9.725 | 9.913 | 9.672 | 9.913 | 13,918,771 | +0.13(+1.30%) |
Mar 17, 2022 | 9.680 | 9.808 | 9.624 | 9.785 | 9,371,674 | +0.06(+0.62%) |
Mar 16, 2022 | 9.747 | 9.838 | 9.522 | 9.725 | 11,596,000 | +0.05(+0.47%) |
Mar 15, 2022 | 9.567 | 9.717 | 9.564 | 9.680 | 12,136,758 | +0.10(+1.02%) |
Mar 14, 2022 | 9.755 | 9.823 | 9.492 | 9.582 | 11,666,749 | -0.16(-1.62%) |
Mar 11, 2022 | 9.920 | 9.950 | 9.620 | 9.740 | 18,051,636 | -0.20(-2.04%) |
Mar 10, 2022 | 9.950 | 9.815 | 9.943 | 8,567,880 | -0.06(-0.60%) | |
Mar 09, 2022 | 10.08 | 10.16 | 9.973 | 10.00 | 9,881,957 | +0.05(+0.53%) |
Mar 08, 2022 | 9.762 | 10.07 | 9.755 | 9.950 | 14,251,753 | +0.20(+2.08%) |
Mar 07, 2022 | 9.755 | 9.935 | 9.717 | 9.747 | 12,789,807 | -0.05(-0.54%) |
Mar 04, 2022 | 9.793 | 9.860 | 9.732 | 9.800 | 8,956,024 | -0.05(-0.53%) |
Mar 03, 2022 | 9.898 | 9.961 | 9.819 | 9.853 | 8,741,282 | -0.04(-0.42%) |
Mar 02, 2022 | 9.747 | 9.924 | 9.657 | 9.894 | 12,922,258 | +0.15(+1.50%) |
Mar 01, 2022 | 9.620 | 9.762 | 9.504 | 9.747 | 18,374,282 | +0.06(+0.62%) |
Feb 28, 2022 | 9.672 | 9.740 | 9.530 | 9.687 | 18,469,782 | -0.08(-0.84%) |
Feb 25, 2022 | 9.702 | 9.777 | 9.695 | 9.770 | 12,753,597 | +0.16(+1.64%) |
Feb 24, 2022 | 9.085 | 9.672 | 9.047 | 9.612 | 21,527,876 | +0.13(+1.41%) |
Feb 23, 2022 | 9.798 | 9.817 | 9.471 | 9.479 | 13,100,323 | -0.26(-2.67%) |
Feb 22, 2022 | 9.954 | 9.958 | 9.650 | 9.739 | 15,193,021 | -0.25(-2.53%) |
Feb 18, 2022 | 9.992 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.27 | 10.27 | 9.977 | 10.04 | 11,743,063 | -0.25(-2.38%) |
Feb 16, 2022 | 10.29 | 10.35 | 10.27 | 10.29 | 9,239,411 | -0.01(-0.07%) |
Feb 15, 2022 | 10.29 | 10.30 | 10.18 | 10.30 | 10,136,984 | +0.10(+1.02%) |
Feb 14, 2022 | 10.34 | 10.37 | 10.15 | 10.19 | 20,090,408 | -0.25(-2.42%) |
Feb 11, 2022 | 10.62 | 10.67 | 10.36 | 10.45 | 16,510,870 | -0.16(-1.47%) |
Feb 10, 2022 | 10.71 | 10.90 | 10.58 | 10.60 | 11,345,523 | -0.13(-1.18%) |
Feb 09, 2022 | 10.76 | 10.82 | 10.72 | 10.73 | 8,034,459 | +0.01(+0.07%) |
Feb 08, 2022 | 10.68 | 10.78 | 10.61 | 10.72 | 9,731,147 | +0.07(+0.70%) |
Feb 07, 2022 | 10.63 | 10.76 | 10.59 | 10.65 | 8,951,769 | +0.06(+0.56%) |
Feb 04, 2022 | 10.55 | 10.65 | 10.39 | 10.59 | 13,657,273 | +0.02(+0.21%) |
Feb 03, 2022 | 10.72 | 10.56 | 10.56 | 11,638,112 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.88 | 10.91 | 10.68 | 10.76 | 13,696,482 | -0.16(-1.43%) |
Feb 01, 2022 | 11.07 | 11.07 | 10.74 | 10.91 | 19,201,028 | -0.16(-1.41%) |
Jan 31, 2022 | 10.94 | 11.07 | 11.07 | 13,101,106 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.93 | 10.97 | 10.73 | 10.97 | 8,853,508 | +0.05(+0.48%) |
Jan 27, 2022 | 11.09 | 11.12 | 10.88 | 10.92 | 14,431,117 | -0.05(-0.47%) |
Jan 26, 2022 | 11.12 | 11.22 | 10.93 | 10.97 | 16,064,183 | -0.09(-0.80%) |
Jan 25, 2022 | 10.75 | 11.08 | 10.62 | 11.06 | 14,551,412 | +0.20(+1.83%) |
Jan 24, 2022 | 10.74 | 10.89 | 10.44 | 10.86 | 21,998,536 | +0.00(+0.00%) |
Jan 21, 2022 | 11.01 | 11.04 | 10.81 | 10.86 | 14,966,150 | -0.16(-1.47%) |
Jan 20, 2022 | 11.15 | 11.21 | 11.02 | 11.02 | 9,551,742 | -0.08(-0.73%) |
Jan 19, 2022 | 11.20 | 11.23 | 11.10 | 11.11 | 7,009,625 | -0.08(-0.72%) |
Jan 18, 2022 | 11.29 | 11.30 | 11.16 | 11.19 | 10,217,401 | -0.10(-0.91%) |
Jan 14, 2022 | 11.29 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.50 | 11.54 | 11.36 | 11.36 | 7,788,621 | -0.11(-0.96%) |
Jan 12, 2022 | 11.47 | 11.49 | 11.39 | 11.47 | 6,384,952 | +0.00(+0.00%) |
Jan 11, 2022 | 11.30 | 11.49 | 11.30 | 11.47 | 9,733,291 | +0.16(+1.43%) |
Jan 10, 2022 | 11.30 | 11.33 | 11.19 | 11.31 | 10,758,701 | +0.03(+0.26%) |
Jan 07, 2022 | 11.28 | 11.33 | 11.19 | 11.28 | 6,188,985 | +0.07(+0.66%) |
Jan 06, 2022 | 11.31 | 11.32 | 11.16 | 11.21 | 7,445,904 | +0.03(+0.26%) |
Jan 05, 2022 | 11.49 | 11.51 | 11.16 | 11.18 | 13,307,595 | -0.29(-2.57%) |
Jan 04, 2022 | 11.43 | 11.55 | 11.35 | 11.47 | 10,777,139 | +0.07(+0.65%) |
Jan 03, 2022 | 11.13 | 11.41 | 11.11 | 11.40 | 8,603,811 | +0.31(+2.79%) |
Dec 31, 2021 | 11.13 | 11.23 | 11.08 | 11.09 | 8,630,210 | -0.13(-1.12%) |
Dec 30, 2021 | 11.27 | 11.37 | 11.21 | 11.22 | 5,913,605 | -0.04(-0.39%) |
Dec 29, 2021 | 11.34 | 11.36 | 11.24 | 11.26 | 6,220,880 | -0.07(-0.65%) |
Dec 28, 2021 | 11.32 | 11.43 | 11.29 | 11.33 | 6,881,821 | +0.01(+0.13%) |
Dec 27, 2021 | 11.27 | 11.33 | 11.18 | 11.32 | 6,335,810 | +0.06(+0.52%) |
Dec 23, 2021 | 11.20 | 11.30 | 11.14 | 11.26 | 5,930,627 | +0.11(+0.98%) |
Dec 22, 2021 | 11.09 | 11.21 | 11.03 | 11.15 | 6,619,596 | +0.06(+0.53%) |
Dec 21, 2021 | 10.90 | 11.13 | 10.89 | 11.09 | 10,320,785 | +0.29(+2.71%) |
Dec 20, 2021 | 10.84 | 10.97 | 10.55 | 10.80 | 18,601,546 | -0.17(-1.53%) |
Dec 17, 2021 | 11.05 | 11.07 | 10.93 | 10.97 | 16,244,146 | -0.10(-0.86%) |
Dec 16, 2021 | 11.16 | 11.22 | 11.04 | 11.06 | 9,576,362 | -0.04(-0.33%) |
Dec 15, 2021 | 11.11 | 11.16 | 10.97 | 11.10 | 10,990,022 | -0.01(-0.13%) |
Dec 14, 2021 | 11.23 | 11.32 | 11.08 | 11.11 | 8,424,283 | -0.11(-0.98%) |
Dec 13, 2021 | 11.31 | 11.33 | 11.00 | 11.22 | 14,976,628 | -0.20(-1.73%) |
Dec 10, 2021 | 11.65 | 11.66 | 11.38 | 11.42 | 8,788,917 | -0.18(-1.51%) |
Dec 09, 2021 | 11.60 | 11.65 | 11.55 | 11.60 | 9,616,115 | -0.03(-0.25%) |
Dec 08, 2021 | 11.60 | 11.73 | 11.56 | 11.63 | 7,489,815 | +0.03(+0.25%) |
Dec 07, 2021 | 11.51 | 11.67 | 11.43 | 11.60 | 8,489,554 | +0.15(+1.28%) |
Dec 06, 2021 | 11.27 | 11.52 | 11.24 | 11.45 | 9,718,620 | +0.23(+2.09%) |
Dec 03, 2021 | 11.30 | 11.31 | 11.16 | 11.22 | 7,793,504 | -0.10(-0.84%) |
Dec 02, 2021 | 11.08 | 11.34 | 11.03 | 11.31 | 11,356,553 | +0.26(+2.38%) |
Dec 01, 2021 | 11.34 | 11.38 | 11.03 | 11.05 | 11,715,356 | -0.14(-1.24%) |
Nov 30, 2021 | 11.53 | 11.54 | 11.16 | 11.19 | 24,533,330 | -0.39(-3.39%) |
Nov 29, 2021 | 11.60 | 11.63 | 11.48 | 11.58 | 9,358,064 | +0.03(+0.23%) |
Nov 26, 2021 | 11.62 | 11.62 | 11.44 | 11.55 | 10,093,735 | -0.09(-0.75%) |
Nov 24, 2021 | 11.65 | 11.72 | 11.63 | 11.64 | 6,868,415 | +0.01(+0.06%) |
Nov 23, 2021 | 11.65 | 11.68 | 11.61 | 11.63 | 7,771,173 | +0.02(+0.19%) |
Nov 22, 2021 | 11.63 | 11.69 | 11.53 | 11.61 | 7,786,229 | +0.01(+0.06%) |
Nov 19, 2021 | 11.54 | 11.63 | 11.49 | 11.60 | 6,840,855 | +0.02(+0.19%) |
Nov 18, 2021 | 11.57 | 11.60 | 11.49 | 11.58 | 8,811,388 | +0.01(+0.06%) |
Nov 17, 2021 | 11.62 | 11.65 | 11.51 | 11.57 | 10,183,007 | -0.07(-0.62%) |
Nov 16, 2021 | 11.65 | 11.68 | 11.61 | 11.65 | 6,545,223 | +0.01(+0.12%) |
Nov 15, 2021 | 11.65 | 11.69 | 11.61 | 11.63 | 4,608,036 | -0.01(-0.12%) |
Nov 12, 2021 | 11.63 | 11.66 | 11.60 | 11.65 | 5,017,728 | +0.03(+0.25%) |
Nov 11, 2021 | 11.63 | 11.68 | 11.61 | 11.62 | 4,216,579 | -0.12(-0.99%) |
Nov 10, 2021 | 11.68 | 11.61 | 11.73 | 6,667,149 | +0.07(+0.56%) | |
Nov 09, 2021 | 11.71 | 11.77 | 11.66 | 11.67 | 4,954,739 | -0.04(-0.31%) |
Nov 08, 2021 | 11.78 | 11.79 | 11.68 | 11.71 | 4,909,049 | -0.07(-0.62%) |
Nov 05, 2021 | 11.68 | 11.81 | 11.65 | 11.78 | 7,234,570 | +0.15(+1.31%) |
Nov 04, 2021 | 11.64 | 11.68 | 11.57 | 11.63 | 5,857,552 | +0.01(+0.12%) |
Nov 03, 2021 | 11.57 | 11.75 | 11.54 | 11.61 | 7,417,091 | +0.04(+0.38%) |
Nov 02, 2021 | 11.73 | 11.74 | 11.56 | 11.57 | 7,354,650 | -0.18(-1.55%) |