Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.44 | 16.84 | 16.42 | 16.64 | 123,110 | +0.12(+0.73%) |
Oct 28, 2022 | 16.26 | 16.66 | 16.26 | 16.52 | 99,797 | +0.40(+2.48%) |
Oct 27, 2022 | 16.30 | 16.55 | 16.09 | 16.12 | 117,410 | -0.04(-0.25%) |
Oct 26, 2022 | 16.30 | 16.56 | 16.12 | 16.16 | 81,192 | -0.01(-0.06%) |
Oct 25, 2022 | 15.75 | 16.19 | 15.75 | 16.17 | 141,423 | +0.46(+2.93%) |
Oct 24, 2022 | 15.65 | 15.75 | 15.60 | 15.71 | 75,520 | +0.09(+0.58%) |
Oct 21, 2022 | 15.58 | 15.81 | 15.41 | 15.62 | 98,083 | +0.15(+0.97%) |
Oct 20, 2022 | 15.70 | 15.73 | 15.38 | 15.47 | 69,528 | -0.12(-0.77%) |
Oct 19, 2022 | 15.43 | 15.61 | 15.35 | 15.59 | 59,693 | +0.03(+0.19%) |
Oct 18, 2022 | 15.50 | 15.67 | 15.48 | 15.56 | 84,532 | +0.09(+0.58%) |
Oct 17, 2022 | 15.09 | 15.48 | 15.09 | 15.47 | 76,236 | +0.39(+2.59%) |
Oct 14, 2022 | 15.26 | 15.44 | 15.05 | 15.08 | 59,843 | -0.11(-0.72%) |
Oct 13, 2022 | 14.67 | 15.33 | 14.34 | 15.19 | 115,716 | +0.42(+2.88%) |
Oct 12, 2022 | 14.88 | 15.01 | 14.74 | 14.77 | 55,126 | -0.10(-0.71%) |
Oct 11, 2022 | 14.71 | 14.93 | 14.60 | 14.87 | 53,013 | +0.12(+0.81%) |
Oct 10, 2022 | 14.43 | 14.82 | 14.43 | 14.75 | 61,296 | +0.34(+2.36%) |
Oct 07, 2022 | 14.55 | 14.68 | 14.31 | 14.41 | 50,786 | -0.24(-1.64%) |
Oct 06, 2022 | 14.75 | 14.90 | 14.65 | 14.65 | 48,729 | -0.16(-1.08%) |
Oct 05, 2022 | 15.02 | 15.18 | 14.77 | 14.81 | 64,774 | -0.37(-2.44%) |
Oct 04, 2022 | 14.74 | 15.19 | 14.74 | 15.18 | 98,453 | +0.55(+3.76%) |
Oct 03, 2022 | 14.54 | 14.80 | 14.50 | 14.63 | 94,491 | +0.17(+1.18%) |
Sep 30, 2022 | 14.62 | 14.88 | 14.44 | 14.46 | 112,078 | -0.21(-1.43%) |
Sep 29, 2022 | 14.75 | 14.75 | 14.38 | 14.67 | 103,621 | -0.20(-1.34%) |
Sep 28, 2022 | 14.68 | 14.98 | 14.54 | 14.87 | 96,338 | +0.27(+1.85%) |
Sep 27, 2022 | 14.61 | 14.85 | 14.38 | 14.60 | 104,315 | -0.01(-0.07%) |
Sep 26, 2022 | 14.64 | 15.01 | 14.42 | 14.61 | 98,209 | -0.26(-1.75%) |
Sep 23, 2022 | 15.24 | 15.24 | 14.75 | 14.87 | 109,791 | -0.46(-3.00%) |
Sep 22, 2022 | 15.28 | 15.39 | 15.16 | 15.33 | 72,116 | -0.06(-0.39%) |
Sep 21, 2022 | 15.45 | 15.68 | 15.27 | 15.39 | 102,659 | +0.01(+0.07%) |
Sep 20, 2022 | 15.06 | 15.40 | 14.97 | 15.38 | 72,380 | +0.15(+0.98%) |
Sep 19, 2022 | 15.31 | 15.45 | 15.11 | 15.23 | 88,972 | -0.24(-1.55%) |
Sep 16, 2022 | 15.40 | 15.52 | 15.19 | 15.47 | 354,944 | +0.10(+0.65%) |
Sep 15, 2022 | 15.40 | 15.58 | 15.29 | 15.37 | 98,091 | -0.08(-0.52%) |
Sep 14, 2022 | 15.35 | 15.52 | 15.19 | 15.45 | 97,622 | +0.08(+0.52%) |
Sep 13, 2022 | 15.59 | 16.05 | 15.35 | 15.37 | 125,859 | -0.45(-2.84%) |
Sep 12, 2022 | 15.57 | 16.08 | 15.57 | 15.82 | 103,320 | +0.24(+1.54%) |
Sep 09, 2022 | 16.00 | 16.23 | 15.49 | 15.58 | 167,956 | +0.13(+0.84%) |
Sep 08, 2022 | 15.47 | 15.60 | 14.97 | 15.45 | 207,294 | -0.09(-0.58%) |
Sep 07, 2022 | 15.74 | 15.81 | 15.30 | 15.54 | 152,312 | -0.16(-1.02%) |
Sep 06, 2022 | 15.60 | 16.12 | 15.60 | 15.70 | 133,235 | +0.28(+1.82%) |
Sep 02, 2022 | 15.38 | 15.44 | 15.10 | 15.42 | 179,293 | +0.04(+0.26%) |
Sep 01, 2022 | 16.05 | 16.05 | 15.15 | 15.38 | 90,530 | -0.72(-4.47%) |
Aug 31, 2022 | 15.72 | 16.16 | 15.71 | 16.10 | 633,520 | +0.29(+1.83%) |
Aug 30, 2022 | 16.19 | 16.26 | 15.80 | 15.81 | 117,242 | -0.30(-1.86%) |
Aug 29, 2022 | 16.28 | 16.38 | 15.92 | 16.11 | 100,750 | -0.29(-1.77%) |
Aug 26, 2022 | 16.11 | 16.56 | 15.90 | 16.40 | 144,008 | +0.35(+2.18%) |
Aug 25, 2022 | 16.24 | 16.54 | 16.03 | 16.05 | 176,564 | -0.20(-1.23%) |
Aug 24, 2022 | 16.25 | 16.51 | 16.19 | 16.25 | 86,913 | -0.04(-0.25%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.29 | 16.29 | 79,585 | -0.46(-2.75%) |
Aug 22, 2022 | 16.46 | 16.85 | 16.41 | 16.75 | 191,598 | +0.23(+1.39%) |
Aug 19, 2022 | 16.82 | 16.82 | 16.45 | 16.52 | 111,702 | -0.29(-1.73%) |
Aug 18, 2022 | 16.26 | 16.84 | 16.26 | 16.81 | 128,773 | +0.44(+2.69%) |
Aug 17, 2022 | 16.00 | 16.38 | 15.90 | 16.37 | 87,806 | +0.38(+2.38%) |
Aug 16, 2022 | 16.18 | 16.20 | 15.89 | 15.99 | 101,712 | -0.19(-1.17%) |
Aug 15, 2022 | 16.12 | 16.44 | 15.84 | 16.18 | 131,839 | -0.02(-0.12%) |
Aug 12, 2022 | 15.69 | 16.23 | 15.69 | 16.20 | 173,895 | +0.64(+4.11%) |
Aug 11, 2022 | 15.67 | 15.94 | 15.47 | 15.56 | 93,371 | -0.10(-0.64%) |
Aug 10, 2022 | 15.45 | 15.76 | 15.35 | 15.66 | 149,572 | +0.38(+2.49%) |
Aug 09, 2022 | 15.09 | 15.29 | 15.04 | 15.28 | 54,339 | +0.11(+0.73%) |
Aug 08, 2022 | 15.20 | 15.31 | 15.12 | 15.17 | 62,985 | +0.10(+0.66%) |
Aug 05, 2022 | 15.15 | 15.15 | 14.93 | 15.07 | 73,096 | -0.08(-0.53%) |
Aug 04, 2022 | 14.87 | 15.27 | 14.80 | 15.15 | 57,542 | +0.36(+2.43%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.61 | 14.79 | 40,204 | +0.22(+1.51%) |
Aug 02, 2022 | 14.60 | 14.84 | 14.55 | 14.57 | 65,000 | -0.10(-0.68%) |
Aug 01, 2022 | 14.13 | 14.90 | 14.05 | 14.67 | 139,954 | +0.49(+3.46%) |
Jul 29, 2022 | 14.53 | 14.56 | 14.13 | 14.18 | 74,328 | -0.41(-2.81%) |
Jul 28, 2022 | 14.65 | 14.71 | 14.44 | 14.59 | 56,374 | -0.06(-0.41%) |
Jul 27, 2022 | 14.49 | 14.71 | 14.43 | 14.65 | 69,873 | +0.19(+1.31%) |
Jul 26, 2022 | 14.51 | 14.58 | 13.88 | 14.46 | 47,950 | -0.13(-0.92%) |
Jul 25, 2022 | 14.46 | 14.71 | 14.33 | 14.60 | 38,864 | +0.17(+1.14%) |
Jul 22, 2022 | 14.75 | 14.79 | 14.41 | 14.43 | 58,801 | -0.26(-1.77%) |
Jul 21, 2022 | 14.74 | 14.74 | 14.38 | 14.69 | 72,994 | -0.06(-0.41%) |
Jul 20, 2022 | 14.76 | 14.96 | 14.67 | 14.75 | 87,190 | -0.01(-0.07%) |
Jul 19, 2022 | 14.69 | 14.96 | 14.18 | 14.76 | 78,734 | +0.21(+1.44%) |
Jul 18, 2022 | 14.92 | 15.06 | 14.50 | 14.55 | 72,596 | -0.24(-1.62%) |
Jul 15, 2022 | 14.79 | 14.99 | 14.65 | 14.79 | 130,681 | +0.26(+1.79%) |
Jul 14, 2022 | 14.40 | 14.57 | 14.30 | 14.53 | 54,244 | +0.00(+0.00%) |
Jul 13, 2022 | 14.41 | 14.71 | 14.25 | 14.53 | 56,507 | +0.15(+1.04%) |
Jul 12, 2022 | 14.37 | 14.54 | 14.32 | 14.38 | 38,732 | +0.02(+0.14%) |
Jul 11, 2022 | 14.47 | 14.53 | 14.31 | 14.36 | 36,912 | -0.24(-1.64%) |
Jul 08, 2022 | 14.76 | 14.76 | 14.55 | 14.60 | 50,595 | -0.12(-0.82%) |
Jul 07, 2022 | 14.73 | 14.89 | 14.59 | 14.72 | 91,961 | +0.08(+0.55%) |
Jul 06, 2022 | 14.64 | 14.85 | 14.42 | 14.64 | 66,259 | -0.06(-0.41%) |
Jul 05, 2022 | 14.45 | 14.70 | 14.21 | 14.70 | 77,890 | +0.11(+0.75%) |
Jul 01, 2022 | 14.20 | 14.62 | 14.20 | 14.59 | 98,786 | +0.34(+2.39%) |
Jun 30, 2022 | 14.15 | 14.31 | 13.92 | 14.25 | 114,506 | -0.08(-0.56%) |
Jun 29, 2022 | 14.53 | 14.85 | 14.19 | 14.33 | 102,244 | -0.23(-1.58%) |
Jun 28, 2022 | 14.37 | 14.85 | 14.37 | 14.56 | 162,497 | +0.12(+0.83%) |
Jun 27, 2022 | 14.73 | 14.88 | 14.33 | 14.44 | 303,507 | -0.14(-0.96%) |
Jun 24, 2022 | 14.49 | 15.24 | 14.28 | 14.58 | 512,846 | +0.11(+0.76%) |
Jun 23, 2022 | 14.69 | 14.93 | 14.42 | 14.47 | 181,054 | -0.22(-1.50%) |
Jun 22, 2022 | 14.49 | 14.81 | 14.49 | 14.69 | 131,467 | +0.13(+0.89%) |
Jun 21, 2022 | 14.40 | 14.88 | 14.40 | 14.56 | 241,311 | +0.20(+1.39%) |
Jun 17, 2022 | 14.32 | 14.54 | 13.52 | 14.36 | 322,640 | +0.16(+1.13%) |
Jun 16, 2022 | 14.07 | 14.34 | 13.91 | 14.20 | 119,241 | -0.10(-0.70%) |
Jun 15, 2022 | 14.14 | 14.47 | 13.96 | 14.30 | 140,886 | +0.39(+2.80%) |
Jun 14, 2022 | 13.75 | 13.95 | 13.41 | 13.91 | 132,709 | +0.03(+0.22%) |
Jun 13, 2022 | 14.12 | 14.12 | 13.61 | 13.88 | 159,468 | -0.31(-2.18%) |
Jun 10, 2022 | 14.39 | 14.73 | 13.74 | 14.19 | 229,604 | -0.49(-3.34%) |
Jun 09, 2022 | 14.00 | 15.43 | 14.00 | 14.68 | 472,417 | +0.76(+5.46%) |
Jun 08, 2022 | 13.94 | 13.97 | 13.83 | 13.92 | 206,404 | -0.02(-0.14%) |
Jun 07, 2022 | 13.44 | 13.95 | 13.44 | 13.94 | 187,538 | +0.34(+2.50%) |
Jun 06, 2022 | 13.97 | 13.99 | 13.57 | 13.60 | 97,560 | -0.16(-1.16%) |
Jun 03, 2022 | 13.49 | 13.82 | 13.40 | 13.76 | 134,297 | +0.31(+2.30%) |
Jun 02, 2022 | 13.35 | 13.54 | 13.25 | 13.45 | 115,969 | +0.14(+1.05%) |
Jun 01, 2022 | 13.48 | 13.48 | 13.15 | 13.31 | 141,635 | -0.06(-0.45%) |
May 31, 2022 | 13.61 | 13.61 | 13.21 | 13.37 | 586,080 | -0.33(-2.41%) |
May 27, 2022 | 13.48 | 13.79 | 13.44 | 13.70 | 94,971 | +0.32(+2.39%) |
May 26, 2022 | 13.48 | 13.73 | 13.37 | 13.38 | 117,115 | +0.04(+0.30%) |
May 25, 2022 | 13.26 | 13.41 | 12.99 | 13.34 | 138,606 | +0.14(+1.06%) |
May 24, 2022 | 12.83 | 13.33 | 12.83 | 13.20 | 109,413 | +0.26(+2.01%) |
May 23, 2022 | 13.10 | 13.36 | 12.88 | 12.94 | 168,636 | +0.03(+0.23%) |
May 20, 2022 | 13.11 | 13.11 | 12.68 | 12.91 | 84,114 | -0.03(-0.23%) |
May 19, 2022 | 13.18 | 13.34 | 12.94 | 12.94 | 127,051 | -0.29(-2.19%) |
May 18, 2022 | 13.77 | 13.82 | 13.18 | 13.23 | 107,236 | -0.72(-5.16%) |
May 17, 2022 | 13.89 | 13.96 | 13.55 | 13.95 | 100,967 | +0.26(+1.90%) |
May 16, 2022 | 13.80 | 14.17 | 13.69 | 13.69 | 138,137 | -0.10(-0.73%) |
May 13, 2022 | 13.15 | 13.83 | 13.15 | 13.79 | 191,254 | +0.80(+6.16%) |
May 12, 2022 | 12.60 | 13.04 | 12.59 | 12.99 | 132,115 | +0.43(+3.42%) |
May 11, 2022 | 12.70 | 12.73 | 12.41 | 12.56 | 121,474 | -0.04(-0.32%) |
May 10, 2022 | 12.67 | 12.85 | 12.44 | 12.60 | 116,640 | +0.00(+0.00%) |
May 09, 2022 | 12.30 | 12.63 | 12.25 | 12.60 | 92,047 | +0.18(+1.45%) |
May 06, 2022 | 12.47 | 12.52 | 12.19 | 12.42 | 97,357 | +0.01(+0.04%) |
May 05, 2022 | 12.72 | 12.72 | 12.19 | 12.41 | 116,264 | -0.47(-3.61%) |
May 04, 2022 | 12.71 | 12.92 | 12.33 | 12.88 | 99,879 | +0.24(+1.90%) |
May 03, 2022 | 12.73 | 12.77 | 12.52 | 12.64 | 63,224 | -0.10(-0.78%) |
May 02, 2022 | 12.73 | 12.87 | 12.51 | 12.74 | 108,680 | +0.02(+0.16%) |
Apr 29, 2022 | 12.91 | 12.99 | 12.68 | 12.72 | 116,405 | -0.24(-1.85%) |
Apr 28, 2022 | 12.85 | 12.99 | 12.66 | 12.96 | 90,305 | +0.22(+1.73%) |
Apr 27, 2022 | 12.78 | 12.89 | 12.61 | 12.74 | 95,861 | +0.08(+0.63%) |
Apr 26, 2022 | 12.69 | 12.70 | 12.49 | 12.66 | 90,897 | -0.15(-1.17%) |
Apr 25, 2022 | 12.88 | 12.89 | 12.28 | 12.81 | 171,358 | -0.15(-1.16%) |
Apr 22, 2022 | 13.12 | 13.23 | 12.85 | 12.96 | 115,418 | -0.19(-1.44%) |
Apr 21, 2022 | 13.44 | 13.44 | 13.03 | 13.15 | 109,676 | -0.18(-1.35%) |
Apr 20, 2022 | 13.09 | 13.34 | 13.09 | 13.33 | 53,732 | +0.15(+1.14%) |
Apr 19, 2022 | 12.66 | 13.27 | 12.66 | 13.18 | 93,841 | +0.47(+3.70%) |
Apr 18, 2022 | 13.21 | 13.31 | 12.64 | 12.71 | 103,055 | -0.46(-3.49%) |
Apr 14, 2022 | 12.94 | 13.19 | 12.79 | 13.17 | 145,555 | +0.27(+2.09%) |
Apr 13, 2022 | 12.50 | 12.96 | 12.50 | 12.90 | 96,719 | +0.37(+2.95%) |
Apr 12, 2022 | 12.58 | 12.74 | 12.45 | 12.53 | 63,592 | -0.06(-0.48%) |
Apr 11, 2022 | 13.10 | 13.10 | 12.55 | 12.59 | 139,556 | -0.43(-3.30%) |
Apr 08, 2022 | 12.65 | 13.15 | 12.64 | 13.02 | 97,077 | +0.41(+3.25%) |
Apr 07, 2022 | 12.92 | 13.26 | 12.51 | 12.61 | 101,329 | +0.28(+2.27%) |
Apr 06, 2022 | 12.24 | 12.40 | 11.95 | 12.33 | 80,911 | +0.03(+0.24%) |
Apr 05, 2022 | 12.61 | 12.72 | 12.27 | 12.30 | 64,800 | -0.35(-2.77%) |
Apr 04, 2022 | 13.08 | 13.08 | 12.61 | 12.65 | 92,512 | -0.28(-2.17%) |
Apr 01, 2022 | 12.64 | 12.99 | 12.64 | 12.93 | 75,642 | +0.28(+2.21%) |
Mar 31, 2022 | 12.84 | 12.84 | 12.43 | 12.65 | 130,533 | -0.17(-1.33%) |
Mar 30, 2022 | 12.88 | 13.26 | 12.77 | 12.82 | 154,389 | -0.02(-0.16%) |
Mar 29, 2022 | 12.76 | 12.98 | 12.62 | 12.84 | 120,260 | +0.19(+1.50%) |
Mar 28, 2022 | 12.34 | 12.97 | 12.21 | 12.65 | 263,425 | +0.37(+3.01%) |
Mar 25, 2022 | 12.27 | 12.39 | 12.05 | 12.28 | 154,354 | +0.21(+1.74%) |
Mar 24, 2022 | 11.96 | 12.09 | 11.62 | 12.07 | 112,210 | +0.24(+2.03%) |
Mar 23, 2022 | 12.14 | 12.14 | 11.72 | 11.83 | 156,386 | -0.38(-3.11%) |
Mar 22, 2022 | 11.86 | 12.24 | 11.86 | 12.21 | 120,689 | +0.43(+3.65%) |
Mar 21, 2022 | 11.75 | 12.09 | 11.70 | 11.78 | 186,862 | +0.03(+0.26%) |
Mar 18, 2022 | 11.71 | 12.29 | 11.64 | 11.75 | 719,383 | +0.00(+0.00%) |
Mar 17, 2022 | 11.73 | 11.87 | 11.53 | 11.75 | 248,402 | -0.08(-0.68%) |
Mar 16, 2022 | 11.74 | 11.87 | 11.58 | 11.83 | 310,740 | +0.25(+2.16%) |
Mar 15, 2022 | 11.76 | 11.89 | 11.30 | 11.58 | 252,827 | -0.14(-1.19%) |
Mar 14, 2022 | 12.01 | 12.16 | 11.57 | 11.72 | 257,289 | -0.16(-1.35%) |
Mar 11, 2022 | 11.11 | 12.25 | 11.04 | 11.88 | 466,138 | -1.46(-10.94%) |
Mar 10, 2022 | 13.13 | 13.39 | 12.93 | 13.34 | 81,181 | +0.04(+0.30%) |
Mar 09, 2022 | 13.46 | 13.57 | 13.25 | 13.30 | 101,384 | -0.02(-0.15%) |
Mar 08, 2022 | 13.60 | 13.74 | 13.25 | 13.32 | 81,424 | -0.15(-1.11%) |
Mar 07, 2022 | 13.33 | 13.74 | 13.26 | 13.47 | 102,358 | +0.20(+1.51%) |
Mar 04, 2022 | 13.28 | 13.45 | 12.98 | 13.27 | 114,752 | -0.14(-1.04%) |
Mar 03, 2022 | 13.27 | 13.42 | 13.18 | 13.41 | 73,609 | +0.20(+1.51%) |
Mar 02, 2022 | 12.98 | 13.26 | 12.98 | 13.21 | 69,267 | +0.27(+2.09%) |
Mar 01, 2022 | 13.00 | 13.47 | 12.74 | 12.94 | 128,398 | -0.04(-0.31%) |
Feb 28, 2022 | 13.27 | 13.46 | 12.96 | 12.98 | 101,847 | -0.29(-2.19%) |
Feb 25, 2022 | 13.06 | 13.43 | 13.11 | 13.27 | 105,485 | +0.27(+2.08%) |
Feb 24, 2022 | 12.70 | 13.05 | 12.54 | 13.00 | 70,718 | +0.15(+1.17%) |
Feb 23, 2022 | 13.31 | 13.34 | 12.82 | 12.85 | 61,960 | -0.41(-3.09%) |
Feb 22, 2022 | 13.29 | 13.36 | 13.01 | 13.26 | 74,528 | -0.02(-0.15%) |
Feb 18, 2022 | 13.28 | 0 | -0.11(-0.82%) | |||
Feb 17, 2022 | 13.26 | 13.54 | 13.10 | 13.39 | 84,687 | +0.11(+0.83%) |
Feb 16, 2022 | 13.15 | 13.34 | 13.02 | 13.28 | 75,726 | +0.20(+1.53%) |
Feb 15, 2022 | 13.13 | 13.51 | 13.01 | 13.08 | 137,784 | +0.12(+0.93%) |
Feb 14, 2022 | 13.50 | 13.65 | 12.89 | 12.96 | 290,043 | -0.44(-3.28%) |
Feb 11, 2022 | 13.46 | 13.58 | 13.16 | 13.40 | 135,398 | +0.10(+0.75%) |
Feb 10, 2022 | 13.39 | 13.59 | 13.24 | 13.30 | 89,480 | -0.25(-1.85%) |
Feb 09, 2022 | 13.65 | 14.09 | 13.49 | 13.55 | 67,508 | -0.06(-0.44%) |
Feb 08, 2022 | 13.40 | 13.66 | 13.35 | 13.61 | 52,500 | +0.22(+1.64%) |
Feb 07, 2022 | 13.54 | 13.56 | 13.26 | 13.39 | 82,572 | -0.03(-0.22%) |
Feb 04, 2022 | 13.37 | 13.46 | 13.12 | 13.42 | 68,316 | -0.04(-0.30%) |
Feb 03, 2022 | 13.82 | 13.43 | 13.46 | 81,646 | -0.47(-3.37%) | |
Feb 02, 2022 | 14.41 | 14.41 | 13.77 | 13.93 | 90,106 | -0.09(-0.64%) |
Feb 01, 2022 | 14.25 | 14.25 | 13.73 | 14.02 | 121,596 | -0.25(-1.75%) |
Jan 31, 2022 | 13.63 | 14.30 | 14.27 | 129,151 | +0.64(+4.70%) | |
Jan 28, 2022 | 13.47 | 13.63 | 13.12 | 13.63 | 129,823 | +0.09(+0.66%) |
Jan 27, 2022 | 13.69 | 13.82 | 13.48 | 13.54 | 96,053 | -0.10(-0.73%) |
Jan 26, 2022 | 13.71 | 13.99 | 13.49 | 13.64 | 134,790 | -0.06(-0.44%) |
Jan 25, 2022 | 13.74 | 13.89 | 13.55 | 13.70 | 115,429 | -0.22(-1.58%) |
Jan 24, 2022 | 13.48 | 13.97 | 13.23 | 13.92 | 174,497 | +0.37(+2.73%) |
Jan 21, 2022 | 13.60 | 13.84 | 13.53 | 13.55 | 176,009 | -0.19(-1.38%) |
Jan 20, 2022 | 13.85 | 14.14 | 13.67 | 13.74 | 149,481 | -0.06(-0.43%) |
Jan 19, 2022 | 13.69 | 13.93 | 13.63 | 13.80 | 160,900 | +0.22(+1.62%) |
Jan 18, 2022 | 13.75 | 13.75 | 13.31 | 13.58 | 166,825 | -0.28(-2.02%) |
Jan 14, 2022 | 13.86 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.26 | 14.43 | 13.92 | 14.01 | 126,980 | -0.23(-1.62%) |
Jan 12, 2022 | 14.54 | 14.74 | 14.13 | 14.24 | 100,307 | -0.34(-2.33%) |
Jan 11, 2022 | 14.50 | 14.62 | 14.22 | 14.58 | 119,506 | +0.10(+0.69%) |
Jan 10, 2022 | 14.79 | 14.95 | 14.41 | 14.48 | 194,191 | -0.46(-3.08%) |
Jan 07, 2022 | 15.11 | 15.25 | 14.87 | 14.94 | 189,150 | -0.17(-1.13%) |
Jan 06, 2022 | 15.01 | 15.38 | 14.60 | 15.11 | 474,584 | +0.08(+0.53%) |
Jan 05, 2022 | 15.27 | 15.54 | 15.01 | 15.03 | 104,890 | -0.25(-1.64%) |
Jan 04, 2022 | 15.90 | 16.00 | 15.28 | 15.28 | 128,233 | -0.61(-3.84%) |
Jan 03, 2022 | 15.77 | 15.97 | 15.53 | 15.89 | 144,353 | +0.19(+1.21%) |
Dec 31, 2021 | 15.76 | 15.94 | 15.64 | 15.70 | 177,195 | -0.06(-0.38%) |
Dec 30, 2021 | 15.80 | 16.10 | 15.59 | 15.76 | 154,836 | -0.05(-0.32%) |
Dec 29, 2021 | 15.86 | 16.23 | 15.74 | 15.81 | 163,781 | -0.06(-0.38%) |
Dec 28, 2021 | 15.74 | 16.15 | 15.69 | 15.87 | 182,826 | +0.02(+0.13%) |
Dec 27, 2021 | 15.82 | 16.24 | 15.71 | 15.85 | 139,013 | +0.03(+0.19%) |
Dec 23, 2021 | 15.56 | 16.36 | 15.51 | 15.82 | 468,931 | -1.47(-8.50%) |
Dec 22, 2021 | 17.70 | 17.85 | 16.95 | 17.29 | 229,750 | -0.49(-2.76%) |
Dec 21, 2021 | 17.83 | 17.92 | 16.11 | 17.78 | 376,824 | -0.02(-0.11%) |
Dec 20, 2021 | 18.02 | 18.22 | 17.71 | 17.80 | 148,814 | -0.45(-2.47%) |
Dec 17, 2021 | 17.70 | 18.46 | 17.39 | 18.25 | 479,296 | +0.44(+2.47%) |
Dec 16, 2021 | 18.18 | 18.54 | 17.76 | 17.81 | 120,129 | -0.26(-1.44%) |
Dec 15, 2021 | 17.89 | 18.18 | 17.47 | 18.07 | 175,261 | +0.29(+1.63%) |
Dec 14, 2021 | 18.21 | 18.48 | 17.67 | 17.78 | 267,477 | -0.45(-2.47%) |
Dec 13, 2021 | 18.48 | 18.70 | 18.02 | 18.23 | 181,708 | -0.21(-1.14%) |
Dec 10, 2021 | 18.49 | 19.00 | 18.29 | 18.44 | 86,467 | -0.22(-1.18%) |
Dec 09, 2021 | 18.61 | 18.82 | 18.46 | 18.66 | 51,689 | -0.07(-0.37%) |
Dec 08, 2021 | 19.01 | 19.01 | 18.09 | 18.73 | 51,592 | -0.21(-1.11%) |
Dec 07, 2021 | 18.47 | 19.21 | 17.80 | 18.94 | 73,241 | +0.64(+3.50%) |
Dec 06, 2021 | 18.26 | 18.57 | 18.00 | 18.30 | 119,174 | +0.33(+1.84%) |
Dec 03, 2021 | 17.74 | 18.07 | 17.46 | 17.97 | 102,474 | +0.26(+1.47%) |
Dec 02, 2021 | 17.50 | 18.40 | 17.41 | 17.71 | 69,405 | +0.36(+2.07%) |
Dec 01, 2021 | 18.17 | 19.06 | 17.30 | 17.35 | 120,896 | -0.36(-2.03%) |
Nov 30, 2021 | 18.28 | 18.32 | 17.64 | 17.71 | 227,297 | -0.72(-3.91%) |
Nov 29, 2021 | 19.09 | 19.09 | 18.39 | 18.43 | 79,226 | -0.28(-1.50%) |
Nov 26, 2021 | 19.08 | 19.15 | 18.14 | 18.71 | 95,299 | -0.82(-4.20%) |
Nov 24, 2021 | 19.42 | 19.59 | 19.40 | 19.53 | 42,397 | -0.03(-0.15%) |
Nov 23, 2021 | 19.43 | 19.62 | 19.30 | 19.56 | 68,550 | +0.19(+0.98%) |
Nov 22, 2021 | 19.44 | 19.74 | 19.30 | 19.37 | 85,254 | +0.05(+0.26%) |
Nov 19, 2021 | 18.94 | 19.50 | 18.94 | 19.32 | 72,341 | +0.32(+1.68%) |
Nov 18, 2021 | 19.46 | 19.04 | 18.84 | 19.00 | 138,642 | -0.49(-2.51%) |
Nov 17, 2021 | 20.01 | 20.01 | 19.43 | 19.49 | 101,763 | -0.58(-2.89%) |
Nov 16, 2021 | 20.36 | 20.36 | 19.95 | 20.07 | 135,887 | -0.08(-0.40%) |
Nov 15, 2021 | 20.31 | 20.34 | 20.10 | 20.15 | 114,932 | -0.18(-0.89%) |
Nov 12, 2021 | 20.51 | 20.60 | 20.03 | 20.33 | 185,506 | -0.19(-0.93%) |
Nov 11, 2021 | 20.40 | 20.79 | 20.23 | 20.52 | 207,967 | +0.17(+0.84%) |
Nov 10, 2021 | 20.21 | 20.35 | 141,397 | +0.37(+1.85%) | ||
Nov 09, 2021 | 20.11 | 20.15 | 19.77 | 19.98 | 77,005 | -0.09(-0.45%) |
Nov 08, 2021 | 20.50 | 20.50 | 19.98 | 20.07 | 116,251 | -0.34(-1.67%) |
Nov 05, 2021 | 20.17 | 20.55 | 20.11 | 20.41 | 177,642 | +0.38(+1.90%) |
Nov 04, 2021 | 20.24 | 20.33 | 19.94 | 20.03 | 117,111 | -0.17(-0.84%) |
Nov 03, 2021 | 19.99 | 20.43 | 19.83 | 20.20 | 135,689 | +0.27(+1.35%) |
Nov 02, 2021 | 19.53 | 20.11 | 19.26 | 19.93 | 301,915 | +0.49(+2.52%) |