Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.065 | 9.117 | 9.027 | 9.065 | 4,878,335 | -0.21(-2.24%) |
Oct 28, 2022 | 9.245 | 9.283 | 9.155 | 9.273 | 6,400,464 | +0.08(+0.82%) |
Oct 27, 2022 | 9.160 | 9.387 | 9.103 | 9.197 | 10,441,784 | +0.33(+3.74%) |
Oct 26, 2022 | 8.781 | 9.003 | 8.781 | 8.866 | 7,268,052 | +0.08(+0.86%) |
Oct 25, 2022 | 8.582 | 8.861 | 8.582 | 8.790 | 6,757,402 | +0.22(+2.54%) |
Oct 24, 2022 | 8.526 | 8.667 | 8.497 | 8.573 | 7,518,450 | +0.13(+1.57%) |
Oct 21, 2022 | 8.147 | 8.450 | 8.114 | 8.440 | 7,944,245 | +0.23(+2.76%) |
Oct 20, 2022 | 8.232 | 8.346 | 8.161 | 8.213 | 5,092,687 | +0.01(+0.12%) |
Oct 19, 2022 | 8.204 | 8.275 | 8.109 | 8.204 | 5,723,118 | -0.01(-0.12%) |
Oct 18, 2022 | 8.374 | 8.384 | 8.190 | 8.213 | 13,825,108 | +0.26(+3.21%) |
Oct 17, 2022 | 8.024 | 8.090 | 7.934 | 7.958 | 6,016,990 | +0.09(+1.08%) |
Oct 14, 2022 | 8.052 | 8.128 | 7.863 | 7.873 | 7,037,641 | +0.08(+0.97%) |
Oct 13, 2022 | 7.277 | 7.873 | 7.229 | 7.797 | 11,945,177 | +0.60(+8.28%) |
Oct 12, 2022 | 7.078 | 7.258 | 7.040 | 7.201 | 6,482,265 | +0.16(+2.28%) |
Oct 11, 2022 | 7.191 | 7.210 | 6.993 | 7.040 | 8,191,603 | -0.29(-4.00%) |
Oct 10, 2022 | 7.437 | 7.461 | 7.239 | 7.333 | 7,072,038 | +0.08(+1.04%) |
Oct 07, 2022 | 7.286 | 7.343 | 7.158 | 7.258 | 6,712,683 | -0.03(-0.39%) |
Oct 06, 2022 | 7.343 | 7.400 | 7.239 | 7.286 | 5,785,923 | -0.12(-1.66%) |
Oct 05, 2022 | 7.466 | 7.519 | 7.362 | 7.409 | 6,642,292 | -0.29(-3.81%) |
Oct 04, 2022 | 7.352 | 7.721 | 7.343 | 7.702 | 10,217,156 | +0.58(+8.10%) |
Oct 03, 2022 | 6.964 | 7.163 | 6.855 | 7.125 | 7,750,111 | +0.12(+1.76%) |
Sep 30, 2022 | 6.983 | 7.125 | 6.945 | 7.002 | 7,278,510 | -0.06(-0.80%) |
Sep 29, 2022 | 6.945 | 7.078 | 6.870 | 7.059 | 8,778,522 | -0.19(-2.61%) |
Sep 28, 2022 | 6.993 | 7.277 | 6.964 | 7.248 | 9,889,368 | -0.07(-0.91%) |
Sep 27, 2022 | 7.532 | 7.608 | 7.210 | 7.314 | 10,954,300 | -0.37(-4.80%) |
Sep 26, 2022 | 7.835 | 7.892 | 7.631 | 7.683 | 7,094,021 | -0.21(-2.64%) |
Sep 23, 2022 | 8.109 | 8.119 | 7.797 | 7.892 | 8,299,238 | -0.50(-5.98%) |
Sep 22, 2022 | 8.582 | 8.601 | 8.308 | 8.393 | 8,780,425 | +0.26(+3.14%) |
Sep 21, 2022 | 8.280 | 8.403 | 8.128 | 8.138 | 7,167,433 | -0.26(-3.15%) |
Sep 20, 2022 | 8.563 | 8.568 | 8.322 | 8.403 | 4,439,341 | -0.26(-2.95%) |
Sep 19, 2022 | 8.507 | 8.677 | 8.507 | 8.658 | 3,670,105 | +0.06(+0.66%) |
Sep 16, 2022 | 8.563 | 8.648 | 8.488 | 8.601 | 4,699,551 | -0.09(-0.98%) |
Sep 15, 2022 | 8.582 | 8.805 | 8.582 | 8.686 | 6,023,980 | +0.20(+2.34%) |
Sep 14, 2022 | 8.469 | 8.554 | 8.403 | 8.488 | 4,303,268 | -0.01(-0.11%) |
Sep 13, 2022 | 8.497 | 8.658 | 8.450 | 8.497 | 8,500,883 | -0.31(-3.54%) |
Sep 12, 2022 | 8.809 | 8.895 | 8.772 | 8.809 | 7,090,939 | +0.33(+3.91%) |
Sep 09, 2022 | 8.478 | 8.554 | 8.455 | 8.478 | 6,092,189 | +0.24(+2.87%) |
Sep 08, 2022 | 7.825 | 8.251 | 7.787 | 8.242 | 11,010,477 | +0.41(+5.19%) |
Sep 07, 2022 | 7.570 | 7.854 | 7.541 | 7.835 | 5,338,585 | +0.05(+0.61%) |
Sep 06, 2022 | 7.863 | 7.892 | 7.693 | 7.787 | 7,571,506 | -0.04(-0.48%) |
Sep 02, 2022 | 7.967 | 8.180 | 7.750 | 7.825 | 7,463,665 | +0.07(+0.85%) |
Sep 01, 2022 | 7.740 | 7.769 | 7.570 | 7.759 | 5,455,232 | -0.10(-1.32%) |
Aug 31, 2022 | 7.939 | 7.981 | 7.854 | 7.863 | 3,609,381 | -0.09(-1.19%) |
Aug 30, 2022 | 8.005 | 8.034 | 7.863 | 7.958 | 4,785,444 | +0.16(+2.06%) |
Aug 29, 2022 | 7.750 | 7.835 | 7.698 | 7.797 | 2,896,648 | +0.12(+1.60%) |
Aug 26, 2022 | 8.015 | 8.024 | 7.655 | 7.674 | 5,579,012 | -0.28(-3.57%) |
Aug 25, 2022 | 7.844 | 7.972 | 7.844 | 7.958 | 3,126,846 | +0.09(+1.20%) |
Aug 24, 2022 | 7.759 | 7.920 | 7.731 | 7.863 | 3,501,664 | -0.01(-0.12%) |
Aug 23, 2022 | 7.901 | 7.986 | 7.837 | 7.873 | 5,315,414 | -0.07(-0.83%) |
Aug 22, 2022 | 7.920 | 7.948 | 7.802 | 7.939 | 4,556,089 | -0.13(-1.64%) |
Aug 19, 2022 | 8.213 | 8.213 | 8.034 | 8.071 | 5,454,386 | -0.41(-4.80%) |
Aug 18, 2022 | 8.526 | 8.535 | 8.421 | 8.478 | 2,354,392 | -0.03(-0.33%) |
Aug 17, 2022 | 8.507 | 8.587 | 8.469 | 8.507 | 3,150,351 | -0.21(-2.39%) |
Aug 16, 2022 | 8.649 | 8.739 | 8.620 | 8.715 | 4,239,154 | +0.06(+0.66%) |
Aug 15, 2022 | 8.649 | 8.677 | 8.578 | 8.658 | 1,922,826 | -0.21(-2.35%) |
Aug 12, 2022 | 8.819 | 8.866 | 8.757 | 8.866 | 2,700,434 | +0.22(+2.52%) |
Aug 11, 2022 | 8.715 | 8.781 | 8.639 | 8.649 | 3,341,168 | +0.03(+0.33%) |
Aug 10, 2022 | 8.554 | 8.686 | 8.554 | 8.620 | 3,760,371 | +0.19(+2.24%) |
Aug 09, 2022 | 8.478 | 8.521 | 8.407 | 8.431 | 2,022,789 | -0.02(-0.22%) |
Aug 08, 2022 | 8.450 | 8.544 | 8.431 | 8.450 | 2,617,356 | +0.02(+0.22%) |
Aug 05, 2022 | 8.346 | 8.478 | 8.346 | 8.431 | 3,239,570 | +0.09(+1.02%) |
Aug 04, 2022 | 8.298 | 8.355 | 8.242 | 8.346 | 4,581,933 | +0.09(+1.03%) |
Aug 03, 2022 | 8.185 | 8.298 | 8.138 | 8.261 | 3,953,329 | +0.21(+2.59%) |
Aug 02, 2022 | 8.147 | 8.180 | 8.043 | 8.052 | 2,474,692 | -0.11(-1.39%) |
Aug 01, 2022 | 8.223 | 8.289 | 8.100 | 8.166 | 3,240,582 | -0.08(-0.92%) |
Jul 29, 2022 | 8.128 | 8.275 | 8.090 | 8.242 | 3,970,535 | +0.09(+1.04%) |
Jul 28, 2022 | 8.034 | 8.166 | 7.981 | 8.157 | 5,452,264 | +0.26(+3.36%) |
Jul 27, 2022 | 7.655 | 7.920 | 7.608 | 7.892 | 7,134,672 | +0.08(+0.97%) |
Jul 26, 2022 | 7.787 | 7.858 | 7.750 | 7.816 | 6,454,761 | -0.29(-3.62%) |
Jul 25, 2022 | 8.100 | 8.209 | 8.024 | 8.109 | 5,231,736 | +0.16(+2.02%) |
Jul 22, 2022 | 8.015 | 8.062 | 7.892 | 7.948 | 4,845,536 | -0.28(-3.45%) |
Jul 21, 2022 | 8.052 | 8.232 | 8.034 | 8.232 | 5,312,431 | +0.26(+3.33%) |
Jul 20, 2022 | 8.119 | 8.138 | 7.901 | 7.967 | 6,935,387 | -0.20(-2.43%) |
Jul 19, 2022 | 7.986 | 8.251 | 7.958 | 8.166 | 10,021,618 | +0.45(+5.89%) |
Jul 18, 2022 | 7.759 | 7.844 | 7.683 | 7.712 | 5,654,862 | +0.23(+3.03%) |
Jul 15, 2022 | 7.324 | 7.513 | 7.253 | 7.485 | 6,553,064 | +0.23(+3.13%) |
Jul 14, 2022 | 7.267 | 7.324 | 7.135 | 7.258 | 8,307,370 | -0.13(-1.79%) |
Jul 13, 2022 | 7.381 | 7.475 | 7.248 | 7.390 | 7,310,886 | -0.06(-0.76%) |
Jul 12, 2022 | 7.267 | 7.597 | 7.258 | 7.447 | 5,655,084 | -0.07(-0.88%) |
Jul 11, 2022 | 7.608 | 7.622 | 7.466 | 7.513 | 5,786,519 | -0.35(-4.45%) |
Jul 08, 2022 | 7.863 | 7.896 | 7.731 | 7.863 | 4,326,361 | +0.23(+2.97%) |
Jul 07, 2022 | 7.608 | 7.739 | 7.589 | 7.636 | 5,574,402 | +0.11(+1.51%) |
Jul 06, 2022 | 7.494 | 7.540 | 7.400 | 7.523 | 7,774,375 | -0.22(-2.81%) |
Jul 05, 2022 | 7.513 | 7.750 | 7.418 | 7.740 | 9,891,865 | -0.26(-3.31%) |
Jul 01, 2022 | 7.873 | 8.029 | 7.783 | 8.005 | 6,762,270 | -0.26(-3.20%) |
Jun 30, 2022 | 8.138 | 8.341 | 8.000 | 8.270 | 5,574,514 | -0.22(-2.56%) |
Jun 29, 2022 | 8.630 | 8.630 | 8.412 | 8.488 | 5,152,012 | -0.23(-2.61%) |
Jun 28, 2022 | 8.876 | 9.037 | 8.696 | 8.715 | 5,290,255 | -0.17(-1.92%) |
Jun 27, 2022 | 8.961 | 8.984 | 8.753 | 8.885 | 3,982,467 | -0.07(-0.74%) |
Jun 24, 2022 | 8.715 | 8.951 | 8.677 | 8.951 | 5,541,659 | +0.36(+4.19%) |
Jun 23, 2022 | 8.923 | 9.051 | 8.478 | 8.592 | 14,105,093 | -1.08(-11.15%) |
Jun 22, 2022 | 9.614 | 9.775 | 9.590 | 9.670 | 2,681,826 | +0.00(+0.00%) |
Jun 21, 2022 | 9.699 | 9.791 | 9.633 | 9.670 | 3,136,868 | +0.29(+3.13%) |
Jun 17, 2022 | 9.368 | 9.458 | 9.278 | 9.377 | 3,061,345 | +0.08(+0.81%) |
Jun 16, 2022 | 9.264 | 9.391 | 9.169 | 9.301 | 4,701,340 | -0.15(-1.60%) |
Jun 15, 2022 | 9.320 | 9.538 | 9.249 | 9.453 | 4,222,998 | +0.38(+4.17%) |
Jun 14, 2022 | 9.207 | 9.254 | 8.989 | 9.074 | 3,697,044 | -0.04(-0.42%) |
Jun 13, 2022 | 9.093 | 9.240 | 9.055 | 9.112 | 5,850,439 | -0.33(-3.51%) |
Jun 10, 2022 | 9.595 | 9.609 | 9.353 | 9.443 | 6,976,091 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.954 | 9.973 | 3,871,338 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,788,040 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,409 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.48 | 10.54 | 2,208,425 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,440 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.31 | 10.46 | 2,459,722 | +0.08(+0.73%) |
Jun 01, 2022 | 10.53 | 10.56 | 10.29 | 10.38 | 4,302,275 | -0.20(-1.88%) |
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,418 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,610,323 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.65 | 10.44 | 10.59 | 4,843,028 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,840 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.30 | 10,391,027 | +0.23(+2.25%) |
May 23, 2022 | 9.954 | 10.17 | 9.860 | 10.08 | 6,812,253 | +0.70(+7.47%) |
May 20, 2022 | 9.406 | 9.434 | 9.164 | 9.377 | 4,149,284 | +0.01(+0.10%) |
May 19, 2022 | 9.145 | 9.433 | 9.145 | 9.368 | 6,107,145 | +0.25(+2.75%) |
May 18, 2022 | 9.321 | 9.358 | 9.076 | 9.117 | 4,079,944 | -0.27(-2.87%) |
May 17, 2022 | 9.312 | 9.414 | 9.284 | 9.386 | 3,617,515 | +0.41(+4.55%) |
May 16, 2022 | 8.969 | 9.030 | 8.858 | 8.978 | 3,240,462 | -0.03(-0.31%) |
May 13, 2022 | 8.922 | 9.108 | 8.922 | 9.006 | 5,030,602 | +0.25(+2.86%) |
May 12, 2022 | 8.598 | 8.858 | 8.500 | 8.756 | 6,036,037 | -0.06(-0.74%) |
May 11, 2022 | 9.015 | 9.215 | 8.811 | 8.820 | 5,308,224 | -0.20(-2.26%) |
May 10, 2022 | 9.080 | 9.108 | 8.816 | 9.025 | 7,121,443 | +0.21(+2.42%) |
May 09, 2022 | 8.950 | 8.978 | 8.746 | 8.811 | 6,921,304 | -0.32(-3.46%) |
May 06, 2022 | 9.164 | 9.228 | 9.020 | 9.127 | 6,518,011 | -0.05(-0.51%) |
May 05, 2022 | 9.507 | 9.516 | 9.100 | 9.173 | 8,861,003 | -0.70(-7.05%) |
May 04, 2022 | 9.572 | 9.924 | 9.553 | 9.869 | 6,948,975 | +0.19(+2.01%) |
May 03, 2022 | 9.590 | 9.716 | 9.553 | 9.674 | 5,882,641 | +0.32(+3.47%) |
May 02, 2022 | 9.303 | 9.377 | 9.154 | 9.349 | 6,575,212 | +0.19(+2.02%) |
Apr 29, 2022 | 9.358 | 9.460 | 9.136 | 9.164 | 8,002,233 | -0.33(-3.52%) |
Apr 28, 2022 | 9.470 | 9.544 | 9.256 | 9.498 | 8,632,879 | +0.10(+1.09%) |
Apr 27, 2022 | 9.377 | 9.498 | 9.242 | 9.396 | 12,358,734 | -0.70(-6.89%) |
Apr 26, 2022 | 10.22 | 10.34 | 9.980 | 10.09 | 11,215,765 | -0.51(-4.81%) |
Apr 25, 2022 | 10.59 | 10.65 | 10.27 | 10.60 | 7,410,445 | -0.32(-2.97%) |
Apr 22, 2022 | 11.17 | 11.21 | 10.85 | 10.93 | 9,169,972 | -0.36(-3.20%) |
Apr 21, 2022 | 11.58 | 11.63 | 11.22 | 11.29 | 9,353,090 | +0.07(+0.66%) |
Apr 20, 2022 | 11.31 | 11.34 | 11.16 | 11.21 | 6,239,105 | +0.15(+1.34%) |
Apr 19, 2022 | 10.94 | 11.10 | 10.93 | 11.06 | 4,387,705 | +0.10(+0.93%) |
Apr 18, 2022 | 10.86 | 11.06 | 10.84 | 10.96 | 2,666,294 | +0.06(+0.60%) |
Apr 14, 2022 | 11.02 | 11.06 | 10.84 | 10.90 | 5,515,759 | -0.16(-1.43%) |
Apr 13, 2022 | 10.74 | 11.06 | 10.71 | 11.06 | 5,103,642 | +0.21(+1.97%) |
Apr 12, 2022 | 11.00 | 11.09 | 10.76 | 10.84 | 12,234,207 | -0.28(-2.50%) |
Apr 11, 2022 | 12.01 | 12.17 | 11.07 | 11.12 | 22,490,786 | -0.76(-6.40%) |
Apr 08, 2022 | 11.77 | 11.97 | 11.77 | 11.88 | 3,636,538 | +0.17(+1.42%) |
Apr 07, 2022 | 11.79 | 11.86 | 11.50 | 11.71 | 5,773,518 | +0.18(+1.53%) |
Apr 06, 2022 | 11.50 | 11.61 | 11.37 | 11.54 | 5,005,432 | -0.32(-2.74%) |
Apr 05, 2022 | 12.03 | 12.05 | 11.83 | 11.86 | 3,692,363 | -0.23(-1.92%) |
Apr 04, 2022 | 12.05 | 12.18 | 11.96 | 12.09 | 4,065,682 | -0.06(-0.46%) |
Apr 01, 2022 | 12.22 | 12.24 | 11.96 | 12.15 | 7,290,129 | +0.42(+3.56%) |
Mar 31, 2022 | 12.01 | 12.06 | 11.72 | 11.73 | 4,840,188 | -0.26(-2.17%) |
Mar 30, 2022 | 12.16 | 12.19 | 11.94 | 11.99 | 4,534,691 | -0.28(-2.27%) |
Mar 29, 2022 | 12.34 | 12.39 | 12.19 | 12.27 | 5,382,523 | +0.30(+2.48%) |
Mar 28, 2022 | 12.03 | 12.06 | 11.76 | 11.97 | 6,102,665 | +0.02(+0.15%) |
Mar 25, 2022 | 11.90 | 12.05 | 11.85 | 11.96 | 3,764,149 | +0.13(+1.10%) |
Mar 24, 2022 | 11.72 | 11.89 | 11.69 | 11.83 | 4,912,432 | +0.06(+0.55%) |
Mar 23, 2022 | 11.74 | 11.90 | 11.66 | 11.76 | 6,544,842 | -0.28(-2.31%) |
Mar 22, 2022 | 11.82 | 12.04 | 11.82 | 12.04 | 5,726,126 | +0.68(+5.96%) |
Mar 21, 2022 | 11.45 | 11.52 | 11.27 | 11.36 | 4,480,810 | -0.03(-0.24%) |
Mar 18, 2022 | 11.13 | 11.40 | 11.09 | 11.39 | 5,530,665 | +0.01(+0.08%) |
Mar 17, 2022 | 11.09 | 11.38 | 11.02 | 11.38 | 6,987,114 | +0.06(+0.49%) |
Mar 16, 2022 | 11.05 | 11.40 | 10.99 | 11.32 | 12,132,284 | +0.78(+7.39%) |
Mar 15, 2022 | 10.51 | 10.68 | 10.36 | 10.55 | 9,941,274 | +0.22(+2.16%) |
Mar 14, 2022 | 10.38 | 10.58 | 10.20 | 10.32 | 13,089,956 | +0.82(+8.59%) |
Mar 11, 2022 | 9.943 | 10.03 | 9.498 | 9.507 | 9,769,620 | -0.45(-4.56%) |
Mar 10, 2022 | 10.03 | 9.776 | 9.961 | 10,701,720 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.943 | 10.26 | 9.822 | 10.08 | 15,550,593 | +0.59(+6.26%) |
Mar 08, 2022 | 9.618 | 9.864 | 9.159 | 9.488 | 18,878,308 | +0.65(+7.35%) |
Mar 07, 2022 | 9.219 | 9.349 | 8.774 | 8.839 | 13,145,972 | -0.42(-4.51%) |
Mar 04, 2022 | 9.525 | 9.549 | 9.136 | 9.256 | 15,589,742 | -1.10(-10.65%) |
Mar 03, 2022 | 10.76 | 10.78 | 10.29 | 10.36 | 8,983,522 | -0.40(-3.71%) |
Mar 02, 2022 | 10.68 | 10.93 | 10.53 | 10.76 | 10,630,157 | +0.22(+2.11%) |
Mar 01, 2022 | 11.06 | 11.12 | 10.45 | 10.54 | 14,229,429 | -0.99(-8.61%) |
Feb 28, 2022 | 11.43 | 11.81 | 11.43 | 11.53 | 11,394,230 | -0.94(-7.51%) |
Feb 25, 2022 | 12.46 | 12.49 | 12.33 | 12.47 | 9,866,408 | +0.62(+5.25%) |
Feb 24, 2022 | 11.78 | 12.03 | 11.38 | 11.84 | 24,712,126 | -1.47(-11.07%) |
Feb 23, 2022 | 13.57 | 13.69 | 13.25 | 13.32 | 6,771,349 | -0.46(-3.37%) |
Feb 22, 2022 | 13.79 | 14.06 | 13.60 | 13.78 | 9,156,874 | -0.42(-2.94%) |
Feb 18, 2022 | 14.20 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.47 | 14.52 | 14.24 | 14.33 | 3,611,077 | -0.30(-2.03%) |
Feb 16, 2022 | 14.54 | 14.73 | 14.53 | 14.63 | 3,610,935 | -0.17(-1.13%) |
Feb 15, 2022 | 14.63 | 14.84 | 14.61 | 14.79 | 4,459,642 | +0.30(+2.05%) |
Feb 14, 2022 | 14.62 | 14.68 | 14.33 | 14.50 | 8,020,165 | -0.06(-0.45%) |
Feb 11, 2022 | 14.97 | 15.22 | 14.41 | 14.56 | 10,338,756 | -0.74(-4.85%) |
Feb 10, 2022 | 15.26 | 15.49 | 15.19 | 15.30 | 6,431,880 | +0.10(+0.67%) |
Feb 09, 2022 | 15.08 | 15.34 | 15.05 | 15.20 | 6,209,310 | -0.03(-0.18%) |
Feb 08, 2022 | 15.13 | 15.27 | 14.87 | 15.23 | 10,471,038 | +0.70(+4.85%) |
Feb 07, 2022 | 14.39 | 14.61 | 14.33 | 14.52 | 7,616,413 | -0.08(-0.57%) |
Feb 04, 2022 | 14.26 | 14.74 | 14.24 | 14.61 | 8,836,498 | +0.58(+4.17%) |
Feb 03, 2022 | 13.95 | 14.02 | 10,108,416 | +0.66(+4.93%) | ||
Feb 02, 2022 | 13.42 | 13.46 | 13.24 | 13.37 | 4,708,934 | +0.02(+0.14%) |
Feb 01, 2022 | 13.02 | 13.36 | 12.98 | 13.35 | 5,257,037 | +0.46(+3.60%) |
Jan 31, 2022 | 12.73 | 12.88 | 4,369,987 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,639,449 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.22 | 6,227,480 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.34 | 11.86 | 12.00 | 6,696,267 | +0.32(+2.78%) |
Jan 25, 2022 | 11.46 | 11.75 | 11.30 | 11.68 | 4,945,077 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.08 | 11.53 | 7,148,675 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,294,357 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.36 | 12.09 | 12.11 | 4,821,659 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,710,134 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.42 | 12.52 | 2,616,279 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.05 | 12.83 | 12.85 | 3,701,174 | -0.15(-1.14%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.91 | 12.99 | 3,249,158 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.11 | 12.86 | 13.11 | 3,804,921 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.66 | 12.87 | 8,173,335 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,948 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,470,638 | +0.62(+5.09%) |
Jan 05, 2022 | 12.47 | 12.54 | 12.21 | 12.22 | 4,302,440 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,722 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,318,295 | +0.30(+2.56%) |
Dec 31, 2021 | 11.58 | 11.63 | 11.52 | 11.59 | 1,245,421 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.59 | 11.61 | 1,406,321 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,744 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,445 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.85 | 1,496,670 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,379 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,540 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,746 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,284,316 | -0.08(-0.73%) |
Dec 17, 2021 | 11.46 | 11.47 | 11.32 | 11.36 | 2,947,742 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.68 | 11.49 | 11.55 | 3,026,940 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.27 | 11.34 | 2,987,500 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,512 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,679 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.52 | 11.42 | 11.51 | 1,886,421 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,992 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.96 | 4,499,795 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,963,420 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,207,414 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,609 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.33 | 11.51 | 3,927,870 | +0.36(+3.24%) |
Dec 01, 2021 | 11.46 | 11.53 | 11.15 | 11.15 | 4,031,892 | +0.00(+0.00%) |
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,153,477 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,704 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,191,396 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.78 | 11.90 | 6,581,243 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,398,097 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,715 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,433,255 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,948 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,960 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,325 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,584 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.83 | 2,578,391 | -0.10(-0.85%) |
Nov 11, 2021 | 11.83 | 11.96 | 11.82 | 11.94 | 2,269,506 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,920 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.83 | 3,483,256 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.96 | 2,784,005 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,163,395 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,985,209 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.17 | 12.40 | 3,131,073 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,747,171 | -0.07(-0.61%) |