Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.05 | 10.21 | 9.954 | 10.20 | 151,405 | +0.17(+1.74%) |
Nov 29, 2022 | 10.03 | 10.08 | 10.00 | 10.03 | 93,751 | -0.04(-0.41%) |
Nov 28, 2022 | 10.07 | 10.12 | 10.03 | 10.07 | 72,321 | +0.02(+0.17%) |
Nov 25, 2022 | 10.05 | 10.23 | 10.03 | 10.05 | 27,784 | +0.03(+0.25%) |
Nov 23, 2022 | 10.06 | 10.10 | 10.01 | 10.03 | 69,995 | -0.03(-0.33%) |
Nov 22, 2022 | 9.996 | 10.06 | 9.979 | 10.06 | 81,643 | +0.09(+0.92%) |
Nov 21, 2022 | 9.979 | 9.999 | 9.913 | 9.971 | 73,928 | -0.01(-0.08%) |
Nov 18, 2022 | 9.979 | 10.02 | 9.954 | 9.979 | 60,260 | +0.04(+0.36%) |
Nov 17, 2022 | 9.910 | 10.03 | 9.910 | 9.943 | 70,434 | -0.07(-0.74%) |
Nov 16, 2022 | 9.894 | 10.06 | 9.894 | 10.02 | 96,462 | +0.07(+0.66%) |
Nov 15, 2022 | 9.886 | 9.985 | 9.886 | 9.952 | 77,666 | +0.08(+0.84%) |
Nov 14, 2022 | 9.869 | 9.919 | 9.845 | 9.869 | 112,844 | -0.02(-0.17%) |
Nov 11, 2022 | 9.976 | 9.985 | 9.878 | 9.886 | 87,443 | -0.08(-0.83%) |
Nov 10, 2022 | 9.919 | 9.985 | 9.887 | 9.968 | 129,750 | +0.23(+2.37%) |
Nov 09, 2022 | 9.836 | 9.845 | 9.721 | 9.737 | 49,024 | -0.10(-1.01%) |
Nov 08, 2022 | 9.820 | 9.861 | 9.787 | 9.836 | 56,252 | +0.01(+0.08%) |
Nov 07, 2022 | 9.828 | 9.845 | 9.803 | 9.828 | 67,320 | +0.00(+0.00%) |
Nov 04, 2022 | 9.737 | 9.853 | 9.688 | 9.828 | 86,867 | +0.13(+1.36%) |
Nov 03, 2022 | 9.597 | 9.746 | 9.556 | 9.696 | 122,121 | +0.06(+0.60%) |
Nov 02, 2022 | 9.605 | 9.720 | 9.581 | 9.638 | 102,923 | -0.02(-0.17%) |
Nov 01, 2022 | 9.638 | 9.729 | 9.531 | 9.655 | 76,009 | +0.07(+0.69%) |
Oct 31, 2022 | 9.515 | 9.605 | 9.515 | 9.589 | 109,113 | +0.00(+0.00%) |
Oct 28, 2022 | 9.473 | 9.589 | 9.465 | 9.589 | 106,488 | +0.06(+0.61%) |
Oct 27, 2022 | 9.473 | 9.568 | 9.437 | 9.531 | 97,684 | +0.04(+0.43%) |
Oct 26, 2022 | 9.408 | 9.523 | 9.379 | 9.490 | 112,936 | +0.04(+0.44%) |
Oct 25, 2022 | 9.383 | 9.465 | 9.375 | 9.449 | 108,789 | +0.07(+0.70%) |
Oct 24, 2022 | 9.441 | 9.495 | 9.375 | 9.383 | 99,655 | -0.10(-1.04%) |
Oct 21, 2022 | 9.416 | 9.506 | 9.358 | 9.482 | 92,532 | -0.01(-0.09%) |
Oct 20, 2022 | 9.473 | 9.556 | 9.441 | 9.490 | 53,043 | +0.06(+0.64%) |
Oct 19, 2022 | 9.430 | 9.462 | 9.389 | 9.430 | 61,264 | -0.01(-0.09%) |
Oct 18, 2022 | 9.373 | 9.462 | 9.356 | 9.438 | 86,781 | +0.13(+1.40%) |
Oct 17, 2022 | 9.324 | 9.413 | 9.307 | 9.307 | 144,289 | +0.10(+1.06%) |
Oct 14, 2022 | 9.324 | 9.324 | 9.209 | 9.209 | 149,610 | -0.10(-1.05%) |
Oct 13, 2022 | 9.234 | 9.340 | 9.119 | 9.307 | 170,918 | -0.04(-0.44%) |
Oct 12, 2022 | 9.438 | 9.487 | 9.348 | 9.348 | 101,716 | -0.15(-1.55%) |
Oct 11, 2022 | 9.520 | 9.610 | 9.495 | 9.495 | 143,393 | -0.08(-0.85%) |
Oct 10, 2022 | 9.691 | 9.838 | 9.569 | 9.577 | 105,141 | -0.16(-1.68%) |
Oct 07, 2022 | 9.757 | 9.927 | 9.740 | 9.740 | 62,023 | -0.11(-1.08%) |
Oct 06, 2022 | 9.806 | 9.925 | 9.806 | 9.847 | 47,585 | -0.02(-0.25%) |
Oct 05, 2022 | 9.945 | 9.994 | 9.806 | 9.871 | 80,325 | -0.19(-1.87%) |
Oct 04, 2022 | 9.806 | 10.08 | 9.806 | 10.06 | 184,580 | +0.30(+3.10%) |
Oct 03, 2022 | 9.626 | 9.806 | 9.601 | 9.757 | 115,570 | +0.16(+1.62%) |
Sep 30, 2022 | 9.520 | 9.626 | 9.520 | 9.601 | 145,338 | +0.08(+0.86%) |
Sep 29, 2022 | 9.708 | 9.708 | 9.503 | 9.520 | 183,237 | -0.26(-2.67%) |
Sep 28, 2022 | 9.618 | 9.789 | 9.601 | 9.781 | 123,221 | +0.10(+1.01%) |
Sep 27, 2022 | 9.806 | 9.838 | 9.626 | 9.683 | 112,389 | -0.11(-1.09%) |
Sep 26, 2022 | 9.871 | 9.961 | 9.769 | 9.789 | 93,642 | -0.18(-1.80%) |
Sep 23, 2022 | 9.928 | 9.994 | 9.847 | 9.969 | 272,163 | +0.00(+0.00%) |
Sep 22, 2022 | 10.08 | 10.08 | 9.961 | 9.969 | 94,426 | -0.11(-1.13%) |
Sep 21, 2022 | 10.08 | 10.14 | 10.07 | 10.08 | 45,648 | +0.03(+0.33%) |
Sep 20, 2022 | 10.07 | 10.11 | 10.05 | 10.05 | 78,591 | -0.07(-0.73%) |
Sep 19, 2022 | 10.12 | 10.17 | 10.08 | 10.12 | 83,360 | -0.07(-0.64%) |
Sep 16, 2022 | 10.24 | 10.27 | 10.13 | 10.19 | 57,893 | -0.10(-0.93%) |
Sep 15, 2022 | 10.38 | 10.44 | 10.29 | 10.29 | 64,085 | -0.15(-1.40%) |
Sep 14, 2022 | 10.40 | 10.44 | 10.37 | 10.43 | 60,349 | +0.04(+0.39%) |
Sep 13, 2022 | 10.45 | 10.45 | 10.35 | 10.39 | 96,581 | -0.11(-1.08%) |
Sep 12, 2022 | 10.67 | 10.67 | 10.46 | 10.50 | 93,479 | -0.10(-0.92%) |
Sep 09, 2022 | 10.41 | 10.61 | 10.41 | 10.60 | 41,064 | +0.26(+2.51%) |
Sep 08, 2022 | 10.30 | 10.55 | 10.30 | 10.34 | 128,252 | -0.03(-0.31%) |
Sep 07, 2022 | 10.23 | 10.38 | 10.23 | 10.37 | 72,250 | +0.12(+1.19%) |
Sep 06, 2022 | 10.50 | 10.50 | 10.23 | 10.25 | 136,779 | -0.19(-1.79%) |
Sep 02, 2022 | 10.49 | 10.60 | 10.44 | 10.44 | 66,627 | -0.05(-0.46%) |
Sep 01, 2022 | 10.54 | 10.65 | 10.44 | 10.49 | 75,288 | -0.10(-0.92%) |
Aug 31, 2022 | 10.67 | 10.79 | 10.57 | 10.59 | 76,058 | -0.03(-0.31%) |
Aug 30, 2022 | 10.67 | 10.78 | 10.58 | 10.62 | 76,091 | -0.03(-0.30%) |
Aug 29, 2022 | 10.64 | 10.76 | 10.55 | 10.65 | 100,079 | -0.02(-0.15%) |
Aug 26, 2022 | 10.80 | 10.80 | 10.67 | 10.67 | 78,545 | -0.13(-1.20%) |
Aug 25, 2022 | 10.73 | 10.88 | 10.68 | 10.80 | 85,704 | +0.06(+0.53%) |
Aug 24, 2022 | 10.67 | 10.79 | 10.66 | 10.74 | 61,539 | +0.05(+0.45%) |
Aug 23, 2022 | 10.61 | 10.71 | 10.61 | 10.69 | 69,883 | +0.08(+0.76%) |
Aug 22, 2022 | 10.63 | 10.63 | 10.55 | 10.61 | 69,951 | -0.06(-0.61%) |
Aug 19, 2022 | 10.71 | 10.75 | 10.67 | 10.67 | 95,854 | -0.06(-0.58%) |
Aug 18, 2022 | 10.79 | 10.82 | 10.74 | 10.74 | 82,585 | -0.02(-0.22%) |
Aug 17, 2022 | 10.78 | 10.87 | 10.70 | 10.76 | 99,643 | -0.03(-0.30%) |
Aug 16, 2022 | 10.79 | 10.87 | 10.74 | 10.79 | 119,943 | +0.02(+0.15%) |
Aug 15, 2022 | 10.81 | 10.84 | 10.72 | 10.78 | 98,294 | -0.04(-0.37%) |
Aug 12, 2022 | 10.64 | 10.86 | 10.62 | 10.82 | 142,973 | +0.27(+2.52%) |
Aug 11, 2022 | 10.61 | 10.66 | 10.54 | 10.55 | 87,852 | -0.03(-0.30%) |
Aug 10, 2022 | 10.53 | 10.62 | 10.52 | 10.58 | 125,475 | +0.12(+1.15%) |
Aug 09, 2022 | 10.60 | 10.60 | 10.46 | 10.46 | 80,986 | -0.14(-1.29%) |
Aug 08, 2022 | 10.58 | 10.68 | 10.50 | 10.60 | 90,360 | +0.06(+0.61%) |
Aug 05, 2022 | 10.50 | 10.58 | 10.42 | 10.54 | 110,246 | +0.00(+0.00%) |
Aug 04, 2022 | 10.54 | 10.61 | 10.50 | 10.54 | 62,342 | -0.02(-0.15%) |
Aug 03, 2022 | 10.61 | 10.61 | 10.50 | 10.55 | 65,721 | +0.01(+0.08%) |
Aug 02, 2022 | 10.54 | 10.58 | 10.50 | 10.54 | 65,459 | -0.01(-0.08%) |
Aug 01, 2022 | 10.40 | 10.58 | 10.37 | 10.55 | 73,680 | +0.12(+1.16%) |
Jul 29, 2022 | 10.23 | 10.50 | 10.23 | 10.43 | 102,333 | +0.18(+1.73%) |
Jul 28, 2022 | 10.09 | 10.27 | 10.01 | 10.25 | 105,466 | +0.22(+2.16%) |
Jul 27, 2022 | 9.989 | 10.10 | 9.981 | 10.04 | 69,524 | +0.03(+0.32%) |
Jul 26, 2022 | 9.892 | 10.08 | 9.884 | 10.00 | 122,743 | +0.06(+0.65%) |
Jul 25, 2022 | 9.941 | 10.00 | 9.908 | 9.941 | 58,808 | +0.02(+0.24%) |
Jul 22, 2022 | 9.981 | 10.09 | 9.900 | 9.916 | 72,903 | -0.06(-0.56%) |
Jul 21, 2022 | 9.740 | 9.981 | 9.699 | 9.973 | 96,111 | +0.23(+2.31%) |
Jul 20, 2022 | 9.715 | 9.844 | 9.715 | 9.748 | 116,715 | +0.03(+0.31%) |
Jul 19, 2022 | 9.621 | 9.757 | 9.613 | 9.717 | 69,689 | +0.15(+1.58%) |
Jul 18, 2022 | 9.645 | 9.669 | 9.553 | 9.565 | 92,273 | -0.02(-0.25%) |
Jul 15, 2022 | 9.605 | 9.613 | 9.534 | 9.589 | 69,310 | +0.02(+0.25%) |
Jul 14, 2022 | 9.589 | 9.613 | 9.518 | 9.565 | 73,137 | -0.10(-1.07%) |
Jul 13, 2022 | 9.613 | 9.701 | 9.613 | 9.669 | 83,965 | -0.02(-0.16%) |
Jul 12, 2022 | 9.613 | 9.725 | 9.613 | 9.685 | 122,236 | +0.06(+0.66%) |
Jul 11, 2022 | 9.677 | 9.677 | 9.589 | 9.621 | 81,263 | -0.06(-0.66%) |
Jul 08, 2022 | 9.669 | 9.725 | 9.621 | 9.685 | 63,063 | -0.02(-0.25%) |
Jul 07, 2022 | 9.701 | 9.741 | 9.663 | 9.709 | 70,824 | +0.03(+0.33%) |
Jul 06, 2022 | 9.693 | 9.701 | 9.629 | 9.677 | 93,201 | +0.00(+0.00%) |
Jul 05, 2022 | 9.749 | 9.781 | 9.597 | 9.677 | 121,771 | -0.14(-1.38%) |
Jul 01, 2022 | 9.709 | 9.813 | 9.669 | 9.813 | 81,948 | +0.08(+0.82%) |
Jun 30, 2022 | 9.741 | 9.749 | 9.602 | 9.733 | 133,893 | -0.01(-0.08%) |
Jun 29, 2022 | 9.749 | 9.789 | 9.693 | 9.741 | 81,560 | -0.02(-0.25%) |
Jun 28, 2022 | 9.781 | 9.900 | 9.741 | 9.765 | 55,453 | -0.01(-0.08%) |
Jun 27, 2022 | 9.773 | 9.820 | 9.750 | 9.773 | 50,247 | +0.00(+0.00%) |
Jun 24, 2022 | 9.629 | 9.773 | 9.549 | 9.773 | 116,811 | +0.18(+1.83%) |
Jun 23, 2022 | 9.597 | 9.613 | 9.557 | 9.597 | 103,024 | +0.01(+0.08%) |
Jun 22, 2022 | 9.534 | 9.597 | 9.494 | 9.589 | 62,312 | +0.04(+0.42%) |
Jun 21, 2022 | 9.581 | 9.637 | 9.526 | 9.549 | 126,944 | +0.06(+0.67%) |
Jun 17, 2022 | 9.422 | 9.547 | 9.406 | 9.486 | 113,045 | +0.08(+0.83%) |
Jun 16, 2022 | 9.613 | 9.621 | 9.407 | 9.407 | 155,701 | -0.39(-3.96%) |
Jun 15, 2022 | 9.787 | 9.922 | 9.724 | 9.795 | 138,044 | +0.03(+0.32%) |
Jun 14, 2022 | 9.716 | 9.853 | 9.716 | 9.764 | 193,583 | +0.06(+0.57%) |
Jun 13, 2022 | 10.18 | 10.30 | 9.613 | 9.708 | 411,096 | -0.66(-6.34%) |
Jun 10, 2022 | 10.29 | 10.40 | 10.29 | 10.36 | 71,843 | -0.06(-0.53%) |
Jun 09, 2022 | 10.55 | 10.57 | 10.41 | 10.42 | 81,993 | -0.21(-2.01%) |
Jun 08, 2022 | 10.77 | 10.86 | 10.59 | 10.63 | 78,991 | -0.13(-1.18%) |
Jun 07, 2022 | 10.67 | 10.78 | 10.67 | 10.76 | 51,542 | +0.09(+0.82%) |
Jun 06, 2022 | 10.66 | 10.74 | 10.66 | 10.67 | 73,837 | +0.02(+0.22%) |
Jun 03, 2022 | 10.65 | 10.71 | 10.59 | 10.65 | 76,279 | -0.23(-2.11%) |
Jun 02, 2022 | 10.54 | 10.88 | 10.54 | 10.88 | 140,458 | +0.28(+2.61%) |
Jun 01, 2022 | 10.63 | 10.72 | 10.54 | 10.60 | 84,006 | -0.02(-0.15%) |
May 31, 2022 | 10.68 | 10.71 | 10.58 | 10.62 | 98,910 | -0.06(-0.59%) |
May 27, 2022 | 10.46 | 10.68 | 10.41 | 10.68 | 171,777 | +0.35(+3.37%) |
May 26, 2022 | 10.17 | 10.33 | 10.13 | 10.33 | 133,268 | +0.12(+1.16%) |
May 25, 2022 | 10.02 | 10.21 | 10.02 | 10.21 | 117,871 | +0.15(+1.49%) |
May 24, 2022 | 10.03 | 10.11 | 10.02 | 10.06 | 124,874 | -0.06(-0.63%) |
May 23, 2022 | 10.11 | 10.17 | 10.10 | 10.13 | 91,883 | +0.03(+0.31%) |
May 20, 2022 | 10.28 | 10.29 | 10.06 | 10.10 | 183,620 | -0.20(-1.92%) |
May 19, 2022 | 10.26 | 10.40 | 10.23 | 10.29 | 83,702 | -0.00(-0.02%) |
May 18, 2022 | 10.28 | 10.34 | 10.21 | 10.30 | 188,838 | -0.02(-0.15%) |
May 17, 2022 | 10.18 | 10.33 | 10.17 | 10.31 | 128,941 | +0.14(+1.39%) |
May 16, 2022 | 10.16 | 10.22 | 10.07 | 10.17 | 111,956 | -0.02(-0.15%) |
May 13, 2022 | 10.20 | 10.26 | 10.13 | 10.19 | 117,280 | +0.02(+0.23%) |
May 12, 2022 | 10.22 | 10.39 | 10.12 | 10.16 | 157,557 | -0.17(-1.67%) |
May 11, 2022 | 10.41 | 10.49 | 10.33 | 10.33 | 93,739 | -0.13(-1.20%) |
May 10, 2022 | 10.54 | 10.61 | 10.41 | 10.46 | 202,370 | -0.04(-0.37%) |
May 09, 2022 | 10.56 | 10.61 | 10.48 | 10.50 | 100,115 | -0.13(-1.26%) |
May 06, 2022 | 10.64 | 10.74 | 10.63 | 10.63 | 96,594 | -0.10(-0.95%) |
May 05, 2022 | 10.95 | 10.95 | 10.73 | 10.73 | 91,760 | -0.31(-2.77%) |
May 04, 2022 | 10.88 | 11.04 | 10.84 | 11.04 | 109,078 | +0.09(+0.86%) |
May 03, 2022 | 10.95 | 11.01 | 10.89 | 10.95 | 68,319 | +0.03(+0.29%) |
May 02, 2022 | 11.06 | 11.08 | 10.91 | 10.92 | 105,715 | -0.16(-1.42%) |
Apr 29, 2022 | 11.04 | 11.17 | 11.02 | 11.07 | 93,585 | -0.08(-0.70%) |
Apr 28, 2022 | 11.09 | 11.17 | 11.03 | 11.15 | 59,606 | +0.07(+0.64%) |
Apr 27, 2022 | 11.06 | 11.14 | 11.04 | 11.08 | 47,103 | +0.02(+0.14%) |
Apr 26, 2022 | 11.06 | 11.14 | 11.04 | 11.06 | 57,880 | -0.05(-0.49%) |
Apr 25, 2022 | 11.02 | 11.14 | 11.01 | 11.12 | 92,544 | +0.00(+0.00%) |
Apr 22, 2022 | 11.22 | 11.22 | 11.06 | 11.12 | 108,693 | -0.06(-0.56%) |
Apr 21, 2022 | 11.19 | 11.25 | 11.16 | 11.18 | 80,069 | -0.02(-0.14%) |
Apr 20, 2022 | 11.16 | 11.21 | 11.14 | 11.20 | 108,085 | +0.08(+0.76%) |
Apr 19, 2022 | 11.04 | 11.17 | 11.04 | 11.11 | 166,040 | +0.00(+0.00%) |
Apr 18, 2022 | 11.11 | 11.21 | 11.05 | 11.11 | 102,479 | -0.02(-0.14%) |
Apr 14, 2022 | 11.16 | 11.27 | 11.11 | 11.13 | 147,126 | -0.09(-0.77%) |
Apr 13, 2022 | 11.29 | 11.32 | 11.21 | 11.21 | 111,171 | -0.05(-0.48%) |
Apr 12, 2022 | 11.25 | 11.39 | 11.21 | 11.27 | 111,728 | +0.01(+0.07%) |
Apr 11, 2022 | 11.33 | 11.39 | 11.22 | 11.26 | 76,639 | -0.10(-0.89%) |
Apr 08, 2022 | 11.36 | 11.44 | 11.33 | 11.36 | 33,946 | -0.05(-0.48%) |
Apr 07, 2022 | 11.32 | 11.43 | 11.30 | 11.42 | 112,547 | +0.09(+0.83%) |
Apr 06, 2022 | 11.43 | 11.43 | 11.30 | 11.32 | 84,484 | -0.12(-1.09%) |
Apr 05, 2022 | 11.54 | 11.57 | 11.43 | 11.45 | 109,352 | -0.11(-0.94%) |
Apr 04, 2022 | 11.48 | 11.57 | 11.43 | 11.56 | 84,025 | +0.12(+1.02%) |
Apr 01, 2022 | 11.36 | 11.46 | 11.24 | 11.44 | 164,726 | +0.18(+1.59%) |
Mar 31, 2022 | 11.07 | 11.26 | 11.07 | 11.26 | 230,159 | +0.23(+2.12%) |
Mar 30, 2022 | 10.94 | 11.07 | 10.94 | 11.03 | 124,863 | +0.02(+0.14%) |
Mar 29, 2022 | 10.79 | 11.01 | 10.79 | 11.01 | 348,760 | +0.23(+2.17%) |
Mar 28, 2022 | 10.75 | 10.82 | 10.71 | 10.78 | 254,531 | +0.05(+0.44%) |
Mar 25, 2022 | 10.76 | 10.82 | 10.72 | 10.73 | 188,668 | -0.07(-0.65%) |
Mar 24, 2022 | 10.91 | 10.91 | 10.79 | 10.80 | 165,021 | -0.07(-0.65%) |
Mar 23, 2022 | 10.89 | 10.96 | 10.86 | 10.87 | 222,022 | -0.08(-0.71%) |
Mar 22, 2022 | 10.98 | 11.10 | 10.84 | 10.95 | 241,686 | -0.03(-0.28%) |
Mar 21, 2022 | 11.18 | 11.24 | 10.98 | 10.98 | 146,522 | -0.21(-1.88%) |
Mar 18, 2022 | 11.10 | 11.28 | 11.10 | 11.19 | 163,541 | +0.01(+0.13%) |
Mar 17, 2022 | 10.97 | 11.63 | 10.94 | 11.18 | 101,331 | +0.21(+1.91%) |
Mar 16, 2022 | 10.72 | 11.01 | 10.72 | 10.97 | 276,041 | +0.28(+2.61%) |
Mar 15, 2022 | 10.57 | 10.72 | 10.57 | 10.69 | 162,674 | +0.15(+1.40%) |
Mar 14, 2022 | 10.94 | 10.94 | 10.54 | 10.54 | 160,686 | -0.40(-3.61%) |
Mar 11, 2022 | 11.12 | 11.16 | 10.94 | 10.94 | 121,074 | -0.18(-1.60%) |
Mar 10, 2022 | 11.11 | 11.19 | 11.11 | 11.12 | 79,957 | -0.10(-0.90%) |
Mar 09, 2022 | 11.17 | 11.23 | 11.15 | 11.22 | 58,350 | +0.07(+0.63%) |
Mar 08, 2022 | 11.18 | 11.25 | 11.13 | 11.15 | 97,217 | -0.06(-0.55%) |
Mar 07, 2022 | 11.41 | 11.44 | 11.19 | 11.21 | 102,808 | -0.23(-2.03%) |
Mar 04, 2022 | 11.49 | 11.50 | 11.39 | 11.44 | 134,365 | -0.09(-0.74%) |
Mar 03, 2022 | 11.45 | 11.60 | 11.45 | 11.53 | 158,745 | +0.08(+0.68%) |
Mar 02, 2022 | 11.36 | 11.49 | 11.36 | 11.45 | 130,098 | +0.15(+1.37%) |
Mar 01, 2022 | 11.40 | 11.43 | 11.28 | 11.29 | 231,221 | -0.10(-0.88%) |
Feb 28, 2022 | 11.36 | 11.50 | 11.36 | 11.39 | 145,688 | +0.00(+0.00%) |
Feb 25, 2022 | 11.11 | 11.39 | 11.20 | 11.39 | 285,342 | +0.23(+2.08%) |
Feb 24, 2022 | 11.05 | 11.18 | 10.95 | 11.16 | 201,708 | -0.06(-0.55%) |
Feb 23, 2022 | 11.44 | 11.48 | 11.22 | 11.22 | 176,574 | -0.21(-1.83%) |
Feb 22, 2022 | 11.60 | 11.62 | 11.39 | 11.43 | 174,701 | -0.20(-1.73%) |
Feb 18, 2022 | 11.63 | 0 | -0.17(-1.46%) | |||
Feb 17, 2022 | 11.89 | 11.89 | 11.79 | 11.81 | 134,033 | -0.09(-0.78%) |
Feb 16, 2022 | 11.75 | 11.90 | 11.73 | 11.90 | 59,377 | +0.14(+1.18%) |
Feb 15, 2022 | 11.73 | 11.81 | 11.67 | 11.76 | 101,973 | +0.09(+0.79%) |
Feb 14, 2022 | 11.81 | 11.86 | 11.64 | 11.67 | 79,654 | -0.17(-1.43%) |
Feb 11, 2022 | 11.94 | 11.94 | 11.81 | 11.84 | 57,119 | -0.14(-1.16%) |
Feb 10, 2022 | 12.01 | 12.04 | 11.94 | 11.98 | 71,647 | -0.12(-1.02%) |
Feb 09, 2022 | 12.01 | 12.12 | 12.00 | 12.10 | 54,139 | +0.08(+0.64%) |
Feb 08, 2022 | 11.97 | 12.02 | 11.94 | 12.02 | 58,208 | +0.05(+0.45%) |
Feb 07, 2022 | 11.90 | 12.00 | 11.90 | 11.97 | 65,628 | +0.01(+0.06%) |
Feb 04, 2022 | 11.97 | 12.02 | 11.93 | 11.96 | 47,181 | -0.06(-0.51%) |
Feb 03, 2022 | 12.09 | 11.99 | 12.02 | 84,343 | -0.12(-0.95%) | |
Feb 02, 2022 | 12.04 | 12.15 | 12.01 | 12.14 | 70,564 | +0.01(+0.06%) |
Feb 01, 2022 | 11.98 | 12.13 | 11.94 | 12.13 | 58,455 | +0.12(+0.96%) |
Jan 31, 2022 | 11.86 | 12.03 | 12.01 | 69,395 | +0.13(+1.10%) | |
Jan 28, 2022 | 11.94 | 11.94 | 11.82 | 11.88 | 90,133 | -0.10(-0.83%) |
Jan 27, 2022 | 11.98 | 12.08 | 11.93 | 11.98 | 56,931 | +0.05(+0.39%) |
Jan 26, 2022 | 11.85 | 11.98 | 11.80 | 11.94 | 125,405 | +0.10(+0.84%) |
Jan 25, 2022 | 11.70 | 11.94 | 11.64 | 11.84 | 102,550 | +0.00(+0.00%) |
Jan 24, 2022 | 12.00 | 12.02 | 11.71 | 11.84 | 177,136 | -0.24(-1.98%) |
Jan 21, 2022 | 12.11 | 12.23 | 12.08 | 12.08 | 61,265 | -0.13(-1.07%) |
Jan 20, 2022 | 12.29 | 12.39 | 12.21 | 12.21 | 114,858 | -0.12(-1.01%) |
Jan 19, 2022 | 12.34 | 12.40 | 12.33 | 12.33 | 99,638 | +0.00(+0.00%) |
Jan 18, 2022 | 12.24 | 12.34 | 12.19 | 12.33 | 117,522 | +0.05(+0.37%) |
Jan 14, 2022 | 12.29 | 0 | -0.12(-0.99%) | |||
Jan 13, 2022 | 12.51 | 12.51 | 12.39 | 12.41 | 83,723 | -0.08(-0.61%) |
Jan 12, 2022 | 12.48 | 12.57 | 12.42 | 12.48 | 179,808 | +0.06(+0.49%) |
Jan 11, 2022 | 12.45 | 12.51 | 12.41 | 12.42 | 81,035 | -0.01(-0.06%) |
Jan 10, 2022 | 12.43 | 12.46 | 12.38 | 12.43 | 62,186 | -0.03(-0.23%) |
Jan 07, 2022 | 12.52 | 12.58 | 12.42 | 12.46 | 90,624 | -0.06(-0.50%) |
Jan 06, 2022 | 12.38 | 12.52 | 12.36 | 12.52 | 112,680 | +0.18(+1.42%) |
Jan 05, 2022 | 12.39 | 12.43 | 12.32 | 12.35 | 69,751 | -0.05(-0.43%) |
Jan 04, 2022 | 12.42 | 12.45 | 12.33 | 12.40 | 67,946 | +0.01(+0.06%) |
Jan 03, 2022 | 12.45 | 12.46 | 12.33 | 12.39 | 177,315 | -0.10(-0.80%) |
Dec 31, 2021 | 12.14 | 12.50 | 12.12 | 12.49 | 416,558 | +0.37(+3.03%) |
Dec 30, 2021 | 12.05 | 12.12 | 12.02 | 12.12 | 132,839 | +0.11(+0.96%) |
Dec 29, 2021 | 11.99 | 12.03 | 11.99 | 12.01 | 88,621 | +0.02(+0.19%) |
Dec 28, 2021 | 12.09 | 12.10 | 11.98 | 11.99 | 108,702 | -0.06(-0.51%) |
Dec 27, 2021 | 12.02 | 12.08 | 12.01 | 12.05 | 115,162 | +0.02(+0.19%) |
Dec 23, 2021 | 11.92 | 12.03 | 11.92 | 12.03 | 143,667 | +0.18(+1.48%) |
Dec 22, 2021 | 11.84 | 11.87 | 11.79 | 11.85 | 173,597 | +0.08(+0.72%) |
Dec 21, 2021 | 11.70 | 11.79 | 11.68 | 11.77 | 150,776 | +0.10(+0.85%) |
Dec 20, 2021 | 11.76 | 11.76 | 11.65 | 11.67 | 117,153 | -0.09(-0.78%) |
Dec 17, 2021 | 11.80 | 11.83 | 11.73 | 11.76 | 78,791 | -0.03(-0.27%) |
Dec 16, 2021 | 11.78 | 11.86 | 11.76 | 11.79 | 247,471 | +0.05(+0.39%) |
Dec 15, 2021 | 11.80 | 11.86 | 11.66 | 11.74 | 237,597 | -0.07(-0.58%) |
Dec 14, 2021 | 11.80 | 11.89 | 11.80 | 11.81 | 84,220 | -0.04(-0.32%) |
Dec 13, 2021 | 11.99 | 11.99 | 11.82 | 11.85 | 80,385 | -0.06(-0.51%) |
Dec 10, 2021 | 11.99 | 11.99 | 11.90 | 11.91 | 76,869 | -0.03(-0.25%) |
Dec 09, 2021 | 11.99 | 12.00 | 11.91 | 11.94 | 198,055 | -0.02(-0.19%) |
Dec 08, 2021 | 12.09 | 12.09 | 11.95 | 11.96 | 139,333 | -0.08(-0.63%) |
Dec 07, 2021 | 12.13 | 12.23 | 12.04 | 12.04 | 103,436 | -0.07(-0.57%) |
Dec 06, 2021 | 12.15 | 12.15 | 11.92 | 12.11 | 103,727 | +0.02(+0.19%) |
Dec 03, 2021 | 12.12 | 12.15 | 12.06 | 12.09 | 71,741 | -0.11(-0.93%) |
Dec 02, 2021 | 12.12 | 12.20 | 12.07 | 12.20 | 83,249 | +0.05(+0.44%) |