Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.37 | 10.54 | 10.28 | 10.53 | 146,655 | +0.18(+1.74%) |
Nov 29, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 90,810 | -0.04(-0.41%) |
Nov 28, 2022 | 10.40 | 10.45 | 10.35 | 10.40 | 70,053 | +0.02(+0.17%) |
Nov 25, 2022 | 10.38 | 10.56 | 10.35 | 10.38 | 26,913 | +0.03(+0.25%) |
Nov 23, 2022 | 10.39 | 10.43 | 10.34 | 10.35 | 67,799 | -0.03(-0.33%) |
Nov 22, 2022 | 10.32 | 10.39 | 10.30 | 10.39 | 79,082 | +0.09(+0.92%) |
Nov 21, 2022 | 10.30 | 10.32 | 10.23 | 10.29 | 71,609 | -0.01(-0.08%) |
Nov 18, 2022 | 10.30 | 10.35 | 10.28 | 10.30 | 58,370 | +0.04(+0.36%) |
Nov 17, 2022 | 10.23 | 10.35 | 10.23 | 10.27 | 68,221 | -0.08(-0.74%) |
Nov 16, 2022 | 10.21 | 10.39 | 10.21 | 10.34 | 93,432 | +0.07(+0.66%) |
Nov 15, 2022 | 10.21 | 10.31 | 10.21 | 10.27 | 75,226 | +0.09(+0.84%) |
Nov 14, 2022 | 10.19 | 10.24 | 10.16 | 10.19 | 109,299 | -0.02(-0.17%) |
Nov 11, 2022 | 10.30 | 10.31 | 10.20 | 10.21 | 84,696 | -0.09(-0.83%) |
Nov 10, 2022 | 10.24 | 10.31 | 10.21 | 10.29 | 125,674 | +0.24(+2.37%) |
Nov 09, 2022 | 10.16 | 10.16 | 10.04 | 10.05 | 47,484 | -0.10(-1.01%) |
Nov 08, 2022 | 10.14 | 10.18 | 10.10 | 10.16 | 54,485 | +0.01(+0.08%) |
Nov 07, 2022 | 10.15 | 10.16 | 10.12 | 10.15 | 65,206 | +0.00(+0.00%) |
Nov 04, 2022 | 10.05 | 10.17 | 10.00 | 10.15 | 84,138 | +0.14(+1.36%) |
Nov 03, 2022 | 9.908 | 10.06 | 9.866 | 10.01 | 118,285 | +0.06(+0.60%) |
Nov 02, 2022 | 9.917 | 10.04 | 9.891 | 9.951 | 99,690 | -0.02(-0.17%) |
Nov 01, 2022 | 9.951 | 10.04 | 9.840 | 9.968 | 73,622 | +0.07(+0.69%) |
Oct 31, 2022 | 9.823 | 9.917 | 9.823 | 9.900 | 105,686 | +0.00(+0.00%) |
Oct 28, 2022 | 9.781 | 9.900 | 9.772 | 9.900 | 103,143 | +0.06(+0.61%) |
Oct 27, 2022 | 9.781 | 9.879 | 9.743 | 9.840 | 94,616 | +0.04(+0.43%) |
Oct 26, 2022 | 9.713 | 9.832 | 9.683 | 9.798 | 109,388 | +0.04(+0.44%) |
Oct 25, 2022 | 9.687 | 9.772 | 9.679 | 9.755 | 105,372 | +0.07(+0.70%) |
Oct 24, 2022 | 9.747 | 9.803 | 9.679 | 9.687 | 96,525 | -0.10(-1.04%) |
Oct 21, 2022 | 9.721 | 9.815 | 9.662 | 9.789 | 89,625 | -0.01(-0.09%) |
Oct 20, 2022 | 9.781 | 9.866 | 9.747 | 9.798 | 51,376 | +0.06(+0.63%) |
Oct 19, 2022 | 9.736 | 9.770 | 9.694 | 9.736 | 59,337 | -0.01(-0.09%) |
Oct 18, 2022 | 9.677 | 9.770 | 9.660 | 9.744 | 84,052 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.719 | 9.609 | 9.609 | 139,751 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.508 | 9.508 | 144,904 | -0.10(-1.05%) |
Oct 13, 2022 | 9.534 | 9.643 | 9.415 | 9.609 | 165,541 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.795 | 9.652 | 9.652 | 98,517 | -0.15(-1.55%) |
Oct 11, 2022 | 9.829 | 9.922 | 9.804 | 9.804 | 138,883 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.888 | 101,833 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,072 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,088 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,798 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.39 | 178,774 | +0.31(+3.10%) |
Oct 03, 2022 | 9.939 | 10.12 | 9.913 | 10.07 | 111,934 | +0.16(+1.62%) |
Sep 30, 2022 | 9.829 | 9.939 | 9.829 | 9.913 | 140,767 | +0.08(+0.86%) |
Sep 29, 2022 | 10.02 | 10.02 | 9.812 | 9.829 | 177,474 | -0.27(-2.67%) |
Sep 28, 2022 | 9.930 | 10.11 | 9.913 | 10.10 | 119,345 | +0.10(+1.01%) |
Sep 27, 2022 | 10.12 | 10.16 | 9.939 | 9.998 | 108,854 | -0.11(-1.09%) |
Sep 26, 2022 | 10.19 | 10.28 | 10.09 | 10.11 | 90,697 | -0.19(-1.80%) |
Sep 23, 2022 | 10.25 | 10.32 | 10.17 | 10.29 | 263,603 | +0.00(+0.00%) |
Sep 22, 2022 | 10.40 | 10.40 | 10.28 | 10.29 | 91,456 | -0.12(-1.13%) |
Sep 21, 2022 | 10.41 | 10.47 | 10.39 | 10.41 | 44,212 | +0.03(+0.33%) |
Sep 20, 2022 | 10.39 | 10.44 | 10.37 | 10.38 | 76,119 | -0.08(-0.73%) |
Sep 19, 2022 | 10.44 | 10.50 | 10.41 | 10.45 | 80,738 | -0.07(-0.64%) |
Sep 16, 2022 | 10.57 | 10.61 | 10.46 | 10.52 | 56,072 | -0.10(-0.93%) |
Sep 15, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 62,067 | -0.15(-1.40%) |
Sep 14, 2022 | 10.74 | 10.78 | 10.71 | 10.77 | 58,449 | +0.04(+0.39%) |
Sep 13, 2022 | 10.79 | 10.79 | 10.69 | 10.73 | 93,539 | -0.12(-1.08%) |
Sep 12, 2022 | 11.02 | 11.02 | 10.80 | 10.85 | 90,535 | -0.10(-0.92%) |
Sep 09, 2022 | 10.75 | 10.95 | 10.75 | 10.95 | 39,771 | +0.27(+2.51%) |
Sep 08, 2022 | 10.64 | 10.90 | 10.64 | 10.68 | 124,213 | -0.03(-0.31%) |
Sep 07, 2022 | 10.56 | 10.72 | 10.56 | 10.71 | 69,975 | +0.13(+1.19%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.56 | 10.59 | 132,472 | -0.19(-1.79%) |
Sep 02, 2022 | 10.83 | 10.94 | 10.78 | 10.78 | 64,529 | -0.05(-0.46%) |
Sep 01, 2022 | 10.88 | 11.00 | 10.78 | 10.83 | 72,917 | -0.10(-0.92%) |
Aug 31, 2022 | 11.02 | 11.14 | 10.91 | 10.93 | 73,663 | -0.03(-0.31%) |
Aug 30, 2022 | 11.02 | 11.13 | 10.92 | 10.96 | 73,695 | -0.03(-0.30%) |
Aug 29, 2022 | 10.99 | 11.11 | 10.90 | 11.00 | 96,927 | -0.02(-0.15%) |
Aug 26, 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 76,072 | -0.13(-1.20%) |
Aug 25, 2022 | 11.08 | 11.23 | 11.03 | 11.15 | 83,005 | +0.06(+0.53%) |
Aug 24, 2022 | 11.01 | 11.14 | 11.00 | 11.09 | 59,601 | +0.05(+0.45%) |
Aug 23, 2022 | 10.95 | 11.05 | 10.95 | 11.04 | 67,682 | +0.08(+0.76%) |
Aug 22, 2022 | 10.97 | 10.98 | 10.90 | 10.95 | 67,748 | -0.07(-0.61%) |
Aug 19, 2022 | 11.05 | 11.10 | 11.01 | 11.02 | 92,835 | -0.06(-0.58%) |
Aug 18, 2022 | 11.14 | 11.17 | 11.09 | 11.09 | 79,981 | -0.03(-0.22%) |
Aug 17, 2022 | 11.13 | 11.22 | 11.05 | 11.11 | 96,502 | -0.03(-0.30%) |
Aug 16, 2022 | 11.14 | 11.23 | 11.09 | 11.14 | 116,161 | +0.02(+0.15%) |
Aug 15, 2022 | 11.16 | 11.19 | 11.07 | 11.13 | 95,195 | -0.04(-0.37%) |
Aug 12, 2022 | 10.99 | 11.21 | 10.96 | 11.17 | 138,465 | +0.27(+2.52%) |
Aug 11, 2022 | 10.95 | 11.01 | 10.88 | 10.90 | 85,082 | -0.03(-0.30%) |
Aug 10, 2022 | 10.87 | 10.97 | 10.86 | 10.93 | 121,519 | +0.12(+1.15%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.80 | 10.80 | 78,433 | -0.14(-1.29%) |
Aug 08, 2022 | 10.92 | 11.03 | 10.85 | 10.95 | 87,511 | +0.07(+0.61%) |
Aug 05, 2022 | 10.84 | 10.92 | 10.76 | 10.88 | 106,770 | +0.00(+0.00%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.84 | 10.88 | 60,376 | -0.02(-0.15%) |
Aug 03, 2022 | 10.95 | 10.95 | 10.84 | 10.90 | 63,649 | +0.01(+0.08%) |
Aug 02, 2022 | 10.88 | 10.93 | 10.85 | 10.89 | 63,395 | -0.01(-0.08%) |
Aug 01, 2022 | 10.74 | 10.92 | 10.71 | 10.90 | 71,357 | +0.12(+1.16%) |
Jul 29, 2022 | 10.56 | 10.85 | 10.56 | 10.77 | 99,106 | +0.18(+1.73%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.34 | 10.59 | 102,141 | +0.22(+2.16%) |
Jul 27, 2022 | 10.31 | 10.43 | 10.31 | 10.36 | 67,331 | +0.03(+0.32%) |
Jul 26, 2022 | 10.21 | 10.41 | 10.21 | 10.33 | 118,873 | +0.07(+0.65%) |
Jul 25, 2022 | 10.26 | 10.33 | 10.23 | 10.26 | 56,954 | +0.02(+0.24%) |
Jul 22, 2022 | 10.31 | 10.42 | 10.22 | 10.24 | 70,604 | -0.06(-0.56%) |
Jul 21, 2022 | 10.06 | 10.31 | 10.02 | 10.30 | 93,081 | +0.23(+2.31%) |
Jul 20, 2022 | 10.03 | 10.16 | 10.03 | 10.06 | 113,035 | +0.03(+0.31%) |
Jul 19, 2022 | 9.935 | 10.07 | 9.927 | 10.03 | 67,489 | +0.16(+1.59%) |
Jul 18, 2022 | 9.960 | 9.984 | 9.865 | 9.877 | 89,360 | -0.02(-0.25%) |
Jul 15, 2022 | 9.918 | 9.927 | 9.844 | 9.902 | 67,122 | +0.02(+0.25%) |
Jul 14, 2022 | 9.902 | 9.927 | 9.828 | 9.877 | 70,828 | -0.11(-1.07%) |
Jul 13, 2022 | 9.927 | 10.02 | 9.927 | 9.984 | 81,314 | -0.02(-0.16%) |
Jul 12, 2022 | 9.927 | 10.04 | 9.927 | 10.00 | 118,377 | +0.07(+0.66%) |
Jul 11, 2022 | 9.993 | 9.993 | 9.902 | 9.935 | 78,698 | -0.07(-0.66%) |
Jul 08, 2022 | 9.984 | 10.04 | 9.935 | 10.00 | 61,072 | -0.02(-0.25%) |
Jul 07, 2022 | 10.02 | 10.06 | 9.978 | 10.03 | 68,589 | +0.03(+0.33%) |
Jul 06, 2022 | 10.01 | 10.02 | 9.943 | 9.993 | 90,259 | +0.00(+0.00%) |
Jul 05, 2022 | 10.07 | 10.10 | 9.910 | 9.993 | 117,926 | -0.14(-1.38%) |
Jul 01, 2022 | 10.03 | 10.13 | 9.984 | 10.13 | 79,361 | +0.08(+0.82%) |
Jun 30, 2022 | 10.06 | 10.07 | 9.915 | 10.05 | 129,666 | -0.01(-0.08%) |
Jun 29, 2022 | 10.07 | 10.11 | 10.01 | 10.06 | 78,986 | -0.02(-0.24%) |
Jun 28, 2022 | 10.10 | 10.22 | 10.06 | 10.08 | 53,703 | -0.01(-0.08%) |
Jun 27, 2022 | 10.09 | 10.14 | 10.07 | 10.09 | 48,661 | +0.00(+0.00%) |
Jun 24, 2022 | 9.943 | 10.09 | 9.861 | 10.09 | 113,123 | +0.18(+1.83%) |
Jun 23, 2022 | 9.910 | 9.927 | 9.869 | 9.910 | 99,771 | +0.01(+0.08%) |
Jun 22, 2022 | 9.844 | 9.910 | 9.803 | 9.902 | 60,345 | +0.04(+0.42%) |
Jun 21, 2022 | 9.894 | 9.951 | 9.836 | 9.861 | 122,936 | +0.07(+0.67%) |
Jun 17, 2022 | 9.729 | 9.858 | 9.712 | 9.795 | 109,476 | +0.08(+0.83%) |
Jun 16, 2022 | 9.927 | 9.935 | 9.715 | 9.715 | 150,779 | -0.40(-3.96%) |
Jun 15, 2022 | 10.11 | 10.25 | 10.04 | 10.11 | 133,681 | +0.03(+0.32%) |
Jun 14, 2022 | 10.03 | 10.17 | 10.03 | 10.08 | 187,464 | +0.06(+0.57%) |
Jun 13, 2022 | 10.52 | 10.64 | 9.927 | 10.03 | 398,101 | -0.68(-6.34%) |
Jun 10, 2022 | 10.62 | 10.74 | 10.62 | 10.70 | 69,572 | -0.06(-0.53%) |
Jun 09, 2022 | 10.90 | 10.92 | 10.75 | 10.76 | 79,401 | -0.22(-2.01%) |
Jun 08, 2022 | 11.12 | 11.22 | 10.94 | 10.98 | 76,494 | -0.13(-1.18%) |
Jun 07, 2022 | 11.02 | 11.13 | 11.02 | 11.11 | 49,913 | +0.09(+0.82%) |
Jun 06, 2022 | 11.01 | 11.10 | 11.01 | 11.02 | 71,503 | +0.02(+0.22%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.93 | 11.00 | 73,868 | -0.24(-2.11%) |
Jun 02, 2022 | 10.88 | 11.23 | 10.88 | 11.23 | 136,018 | +0.29(+2.61%) |
Jun 01, 2022 | 10.97 | 11.07 | 10.88 | 10.95 | 81,351 | -0.02(-0.15%) |
May 31, 2022 | 11.03 | 11.05 | 10.92 | 10.96 | 95,784 | -0.07(-0.59%) |
May 27, 2022 | 10.80 | 11.03 | 10.75 | 11.03 | 166,347 | +0.36(+3.37%) |
May 26, 2022 | 10.51 | 10.67 | 10.46 | 10.67 | 129,055 | +0.12(+1.16%) |
May 25, 2022 | 10.34 | 10.55 | 10.34 | 10.55 | 114,145 | +0.16(+1.49%) |
May 24, 2022 | 10.36 | 10.44 | 10.34 | 10.39 | 120,927 | -0.07(-0.62%) |
May 23, 2022 | 10.44 | 10.51 | 10.43 | 10.46 | 88,979 | +0.03(+0.31%) |
May 20, 2022 | 10.61 | 10.63 | 10.39 | 10.43 | 177,816 | -0.20(-1.92%) |
May 19, 2022 | 10.60 | 10.74 | 10.56 | 10.63 | 81,056 | -0.00(-0.02%) |
May 18, 2022 | 10.62 | 10.68 | 10.54 | 10.63 | 182,862 | -0.02(-0.15%) |
May 17, 2022 | 10.51 | 10.66 | 10.50 | 10.65 | 124,860 | +0.15(+1.39%) |
May 16, 2022 | 10.49 | 10.56 | 10.40 | 10.50 | 108,413 | -0.02(-0.15%) |
May 13, 2022 | 10.53 | 10.60 | 10.46 | 10.52 | 113,569 | +0.02(+0.23%) |
May 12, 2022 | 10.56 | 10.73 | 10.45 | 10.49 | 152,571 | -0.18(-1.67%) |
May 11, 2022 | 10.75 | 10.83 | 10.66 | 10.67 | 90,772 | -0.13(-1.20%) |
May 10, 2022 | 10.88 | 10.96 | 10.75 | 10.80 | 195,965 | -0.04(-0.37%) |
May 09, 2022 | 10.91 | 10.96 | 10.82 | 10.84 | 96,947 | -0.14(-1.26%) |
May 06, 2022 | 10.99 | 11.09 | 10.98 | 10.98 | 93,537 | -0.11(-0.95%) |
May 05, 2022 | 11.31 | 11.31 | 11.09 | 11.09 | 88,856 | -0.32(-2.77%) |
May 04, 2022 | 11.24 | 11.40 | 11.19 | 11.40 | 105,626 | +0.10(+0.86%) |
May 03, 2022 | 11.30 | 11.37 | 11.25 | 11.30 | 66,157 | +0.03(+0.29%) |
May 02, 2022 | 11.42 | 11.44 | 11.26 | 11.27 | 102,370 | -0.16(-1.42%) |
Apr 29, 2022 | 11.40 | 11.53 | 11.38 | 11.43 | 90,623 | -0.08(-0.70%) |
Apr 28, 2022 | 11.45 | 11.53 | 11.39 | 11.52 | 57,720 | +0.07(+0.64%) |
Apr 27, 2022 | 11.42 | 11.50 | 11.40 | 11.44 | 45,612 | +0.02(+0.14%) |
Apr 26, 2022 | 11.42 | 11.50 | 11.40 | 11.43 | 56,048 | -0.06(-0.49%) |
Apr 25, 2022 | 11.38 | 11.51 | 11.37 | 11.48 | 89,616 | +0.00(+0.00%) |
Apr 22, 2022 | 11.59 | 11.59 | 11.42 | 11.48 | 105,253 | -0.06(-0.56%) |
Apr 21, 2022 | 11.56 | 11.62 | 11.52 | 11.55 | 77,535 | -0.02(-0.14%) |
Apr 20, 2022 | 11.52 | 11.58 | 11.51 | 11.56 | 104,665 | +0.09(+0.76%) |
Apr 19, 2022 | 11.40 | 11.53 | 11.40 | 11.48 | 160,780 | +0.00(+0.00%) |
Apr 18, 2022 | 11.48 | 11.58 | 11.41 | 11.48 | 99,232 | -0.02(-0.14%) |
Apr 14, 2022 | 11.53 | 11.64 | 11.48 | 11.49 | 142,465 | -0.09(-0.76%) |
Apr 13, 2022 | 11.65 | 11.69 | 11.57 | 11.58 | 107,649 | -0.06(-0.48%) |
Apr 12, 2022 | 11.62 | 11.77 | 11.57 | 11.64 | 108,188 | +0.01(+0.07%) |
Apr 11, 2022 | 11.70 | 11.76 | 11.59 | 11.63 | 74,211 | -0.10(-0.89%) |
Apr 08, 2022 | 11.73 | 11.82 | 11.70 | 11.73 | 32,871 | -0.06(-0.48%) |
Apr 07, 2022 | 11.69 | 11.80 | 11.67 | 11.79 | 108,981 | +0.10(+0.83%) |
Apr 06, 2022 | 11.80 | 11.80 | 11.67 | 11.69 | 81,808 | -0.13(-1.09%) |
Apr 05, 2022 | 11.92 | 11.94 | 11.81 | 11.82 | 105,887 | -0.11(-0.95%) |
Apr 04, 2022 | 11.86 | 11.95 | 11.80 | 11.94 | 81,363 | +0.12(+1.02%) |
Apr 01, 2022 | 11.73 | 11.84 | 11.60 | 11.82 | 159,507 | +0.19(+1.59%) |
Mar 31, 2022 | 11.43 | 11.63 | 11.43 | 11.63 | 222,868 | +0.24(+2.12%) |
Mar 30, 2022 | 11.30 | 11.44 | 11.30 | 11.39 | 120,907 | +0.02(+0.14%) |
Mar 29, 2022 | 11.15 | 11.37 | 11.14 | 11.37 | 337,711 | +0.24(+2.17%) |
Mar 28, 2022 | 11.10 | 11.18 | 11.06 | 11.13 | 246,467 | +0.05(+0.44%) |
Mar 25, 2022 | 11.11 | 11.17 | 11.07 | 11.08 | 182,690 | -0.07(-0.65%) |
Mar 24, 2022 | 11.27 | 11.27 | 11.14 | 11.15 | 159,793 | -0.07(-0.65%) |
Mar 23, 2022 | 11.24 | 11.32 | 11.22 | 11.23 | 214,988 | -0.08(-0.71%) |
Mar 22, 2022 | 11.34 | 11.46 | 11.20 | 11.31 | 234,030 | -0.03(-0.28%) |
Mar 21, 2022 | 11.55 | 11.60 | 11.34 | 11.34 | 141,880 | -0.22(-1.88%) |
Mar 18, 2022 | 11.46 | 11.65 | 11.46 | 11.56 | 158,360 | +0.01(+0.12%) |
Mar 17, 2022 | 11.33 | 12.02 | 11.30 | 11.54 | 98,117 | +0.22(+1.91%) |
Mar 16, 2022 | 11.07 | 11.37 | 11.07 | 11.33 | 267,287 | +0.29(+2.61%) |
Mar 15, 2022 | 10.92 | 11.07 | 10.92 | 11.04 | 157,515 | +0.15(+1.40%) |
Mar 14, 2022 | 11.30 | 11.30 | 10.89 | 10.89 | 155,590 | -0.41(-3.61%) |
Mar 11, 2022 | 11.49 | 11.53 | 11.30 | 11.30 | 117,234 | -0.18(-1.60%) |
Mar 10, 2022 | 11.47 | 11.56 | 11.47 | 11.48 | 77,421 | -0.10(-0.90%) |
Mar 09, 2022 | 11.54 | 11.60 | 11.51 | 11.58 | 56,499 | +0.07(+0.63%) |
Mar 08, 2022 | 11.54 | 11.62 | 11.50 | 11.51 | 94,133 | -0.06(-0.55%) |
Mar 07, 2022 | 11.78 | 11.82 | 11.55 | 11.58 | 99,547 | -0.24(-2.03%) |
Mar 04, 2022 | 11.87 | 11.88 | 11.77 | 11.82 | 130,104 | -0.09(-0.74%) |
Mar 03, 2022 | 11.82 | 11.98 | 11.82 | 11.90 | 153,711 | +0.08(+0.68%) |
Mar 02, 2022 | 11.74 | 11.86 | 11.74 | 11.82 | 125,972 | +0.16(+1.37%) |
Mar 01, 2022 | 11.78 | 11.80 | 11.64 | 11.66 | 223,887 | -0.10(-0.88%) |
Feb 28, 2022 | 11.73 | 11.88 | 11.73 | 11.77 | 141,068 | +0.00(+0.00%) |
Feb 25, 2022 | 11.47 | 11.77 | 11.56 | 11.77 | 276,292 | +0.24(+2.08%) |
Feb 24, 2022 | 11.42 | 11.54 | 11.30 | 11.53 | 195,311 | -0.06(-0.55%) |
Feb 23, 2022 | 11.82 | 11.86 | 11.59 | 11.59 | 170,974 | -0.22(-1.83%) |
Feb 22, 2022 | 11.98 | 12.00 | 11.77 | 11.81 | 169,160 | -0.21(-1.73%) |
Feb 18, 2022 | 12.02 | 0 | -0.18(-1.46%) | |||
Feb 17, 2022 | 12.28 | 12.28 | 12.18 | 12.19 | 129,778 | -0.10(-0.78%) |
Feb 16, 2022 | 12.14 | 12.29 | 12.11 | 12.29 | 57,492 | +0.14(+1.18%) |
Feb 15, 2022 | 12.11 | 12.20 | 12.06 | 12.15 | 98,736 | +0.10(+0.79%) |
Feb 14, 2022 | 12.20 | 12.25 | 12.02 | 12.05 | 77,125 | -0.17(-1.43%) |
Feb 11, 2022 | 12.33 | 12.33 | 12.19 | 12.23 | 55,306 | -0.14(-1.16%) |
Feb 10, 2022 | 12.41 | 12.43 | 12.33 | 12.37 | 69,372 | -0.13(-1.02%) |
Feb 09, 2022 | 12.40 | 12.52 | 12.39 | 12.50 | 52,420 | +0.08(+0.64%) |
Feb 08, 2022 | 12.36 | 12.42 | 12.33 | 12.42 | 56,360 | +0.06(+0.45%) |
Feb 07, 2022 | 12.29 | 12.39 | 12.29 | 12.36 | 63,545 | +0.01(+0.06%) |
Feb 04, 2022 | 12.36 | 12.42 | 12.32 | 12.35 | 45,683 | -0.06(-0.51%) |
Feb 03, 2022 | 12.49 | 12.38 | 12.42 | 81,666 | -0.12(-0.95%) | |
Feb 02, 2022 | 12.43 | 12.55 | 12.40 | 12.54 | 68,324 | +0.01(+0.06%) |
Feb 01, 2022 | 12.38 | 12.53 | 12.33 | 12.53 | 56,599 | +0.12(+0.96%) |
Jan 31, 2022 | 12.25 | 12.42 | 12.41 | 67,192 | +0.14(+1.10%) | |
Jan 28, 2022 | 12.34 | 12.34 | 12.21 | 12.27 | 87,271 | -0.10(-0.83%) |
Jan 27, 2022 | 12.37 | 12.48 | 12.32 | 12.38 | 55,123 | +0.05(+0.39%) |
Jan 26, 2022 | 12.24 | 12.38 | 12.19 | 12.33 | 121,424 | +0.10(+0.84%) |
Jan 25, 2022 | 12.08 | 12.33 | 12.03 | 12.23 | 99,295 | +0.00(+0.00%) |
Jan 24, 2022 | 12.39 | 12.42 | 12.09 | 12.23 | 171,513 | -0.25(-1.98%) |
Jan 21, 2022 | 12.51 | 12.63 | 12.47 | 12.47 | 59,320 | -0.14(-1.07%) |
Jan 20, 2022 | 12.69 | 12.80 | 12.61 | 12.61 | 111,212 | -0.13(-1.01%) |
Jan 19, 2022 | 12.74 | 12.81 | 12.74 | 12.74 | 96,471 | +0.00(+0.00%) |
Jan 18, 2022 | 12.64 | 12.74 | 12.59 | 12.74 | 113,787 | +0.05(+0.37%) |
Jan 14, 2022 | 12.69 | 0 | -0.13(-0.99%) | |||
Jan 13, 2022 | 12.93 | 12.93 | 12.80 | 12.81 | 81,063 | -0.08(-0.61%) |
Jan 12, 2022 | 12.89 | 12.98 | 12.82 | 12.89 | 174,094 | +0.06(+0.49%) |
Jan 11, 2022 | 12.86 | 12.92 | 12.81 | 12.83 | 78,460 | -0.01(-0.06%) |
Jan 10, 2022 | 12.84 | 12.87 | 12.78 | 12.84 | 60,210 | -0.03(-0.23%) |
Jan 07, 2022 | 12.93 | 12.99 | 12.82 | 12.87 | 87,744 | -0.07(-0.50%) |
Jan 06, 2022 | 12.79 | 12.93 | 12.76 | 12.93 | 109,099 | +0.18(+1.42%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.73 | 12.75 | 67,535 | -0.06(-0.43%) |
Jan 04, 2022 | 12.83 | 12.85 | 12.73 | 12.81 | 65,787 | +0.01(+0.06%) |
Jan 03, 2022 | 12.85 | 12.87 | 12.74 | 12.80 | 171,681 | -0.10(-0.80%) |
Dec 31, 2021 | 12.54 | 12.91 | 12.52 | 12.90 | 403,320 | +0.38(+3.03%) |
Dec 30, 2021 | 12.44 | 12.52 | 12.41 | 12.52 | 128,618 | +0.12(+0.96%) |
Dec 29, 2021 | 12.39 | 12.43 | 12.38 | 12.40 | 85,805 | +0.02(+0.19%) |
Dec 28, 2021 | 12.48 | 12.50 | 12.38 | 12.38 | 105,248 | -0.06(-0.51%) |
Dec 27, 2021 | 12.41 | 12.48 | 12.40 | 12.44 | 111,503 | +0.02(+0.19%) |
Dec 23, 2021 | 12.31 | 12.42 | 12.31 | 12.42 | 139,101 | +0.18(+1.48%) |
Dec 22, 2021 | 12.23 | 12.26 | 12.17 | 12.24 | 168,081 | +0.09(+0.72%) |
Dec 21, 2021 | 12.08 | 12.18 | 12.06 | 12.15 | 145,984 | +0.10(+0.85%) |
Dec 20, 2021 | 12.14 | 12.14 | 12.03 | 12.05 | 113,430 | -0.09(-0.78%) |
Dec 17, 2021 | 12.19 | 12.22 | 12.11 | 12.14 | 76,287 | -0.03(-0.28%) |
Dec 16, 2021 | 12.17 | 12.25 | 12.14 | 12.18 | 239,599 | +0.05(+0.39%) |
Dec 15, 2021 | 12.19 | 12.25 | 12.04 | 12.13 | 230,039 | -0.07(-0.58%) |
Dec 14, 2021 | 12.18 | 12.28 | 12.18 | 12.20 | 81,541 | -0.04(-0.32%) |
Dec 13, 2021 | 12.39 | 12.39 | 12.21 | 12.24 | 77,828 | -0.06(-0.51%) |
Dec 10, 2021 | 12.38 | 12.39 | 12.29 | 12.30 | 74,424 | -0.03(-0.25%) |
Dec 09, 2021 | 12.38 | 12.40 | 12.30 | 12.33 | 191,755 | -0.02(-0.19%) |
Dec 08, 2021 | 12.49 | 12.49 | 12.34 | 12.36 | 134,901 | -0.08(-0.63%) |
Dec 07, 2021 | 12.53 | 12.63 | 12.44 | 12.44 | 100,146 | -0.07(-0.57%) |
Dec 06, 2021 | 12.55 | 12.55 | 12.31 | 12.51 | 100,428 | +0.02(+0.19%) |
Dec 03, 2021 | 12.52 | 12.55 | 12.46 | 12.48 | 69,459 | -0.12(-0.93%) |
Dec 02, 2021 | 12.51 | 12.60 | 12.47 | 12.60 | 80,601 | +0.06(+0.44%) |