Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.25 | 26.69 | 25.09 | 25.68 | 1,101,865 | -0.47(-1.80%) |
Aug 30, 2022 | 27.29 | 27.29 | 25.87 | 26.16 | 1,681,275 | -1.79(-6.39%) |
Aug 29, 2022 | 28.00 | 28.85 | 27.72 | 27.94 | 609,975 | -0.31(-1.09%) |
Aug 26, 2022 | 28.89 | 29.59 | 28.08 | 28.25 | 936,526 | -0.64(-2.23%) |
Aug 25, 2022 | 27.92 | 28.92 | 27.84 | 28.89 | 934,703 | +1.30(+4.70%) |
Aug 24, 2022 | 27.33 | 27.70 | 26.82 | 27.59 | 963,727 | +0.63(+2.33%) |
Aug 23, 2022 | 27.00 | 27.90 | 26.51 | 26.97 | 1,060,389 | +0.61(+2.30%) |
Aug 22, 2022 | 25.64 | 26.38 | 24.58 | 26.36 | 1,001,865 | +0.72(+2.79%) |
Aug 19, 2022 | 25.45 | 26.06 | 25.26 | 25.64 | 774,043 | +0.02(+0.09%) |
Aug 18, 2022 | 25.16 | 26.08 | 25.05 | 25.62 | 1,066,620 | +0.87(+3.53%) |
Aug 17, 2022 | 23.87 | 25.18 | 23.69 | 24.75 | 675,073 | +0.56(+2.31%) |
Aug 16, 2022 | 24.34 | 24.79 | 24.07 | 24.19 | 678,134 | +0.13(+0.56%) |
Aug 15, 2022 | 24.17 | 24.28 | 23.07 | 24.06 | 796,517 | -1.16(-4.59%) |
Aug 12, 2022 | 24.85 | 25.30 | 24.47 | 25.21 | 595,910 | +0.28(+1.10%) |
Aug 11, 2022 | 24.30 | 25.24 | 23.58 | 24.94 | 1,287,926 | +0.88(+3.66%) |
Aug 10, 2022 | 23.75 | 24.31 | 23.22 | 24.06 | 1,292,371 | +0.34(+1.42%) |
Aug 09, 2022 | 23.09 | 24.05 | 23.09 | 23.72 | 1,100,979 | +0.97(+4.28%) |
Aug 08, 2022 | 22.77 | 23.12 | 22.22 | 22.75 | 1,107,644 | +0.17(+0.76%) |
Aug 05, 2022 | 22.19 | 23.31 | 22.00 | 22.57 | 972,036 | +0.15(+0.67%) |
Aug 04, 2022 | 24.38 | 24.74 | 22.33 | 22.42 | 2,557,714 | -1.94(-7.97%) |
Aug 03, 2022 | 25.02 | 25.32 | 23.99 | 24.36 | 1,144,803 | -0.44(-1.79%) |
Aug 02, 2022 | 24.71 | 25.56 | 24.03 | 24.81 | 1,924,198 | +1.17(+4.97%) |
Aug 01, 2022 | 23.63 | 23.95 | 22.72 | 23.63 | 1,334,748 | -0.39(-1.61%) |
Jul 29, 2022 | 23.98 | 24.22 | 23.41 | 24.02 | 731,305 | +0.59(+2.51%) |
Jul 28, 2022 | 23.87 | 24.31 | 22.70 | 23.43 | 1,233,921 | +0.19(+0.80%) |
Jul 27, 2022 | 22.91 | 23.38 | 22.20 | 23.25 | 1,133,061 | +0.75(+3.34%) |
Jul 26, 2022 | 22.85 | 23.18 | 22.13 | 22.49 | 926,620 | +0.01(+0.06%) |
Jul 25, 2022 | 21.12 | 22.49 | 21.04 | 22.48 | 701,426 | +1.72(+8.28%) |
Jul 22, 2022 | 21.09 | 21.59 | 20.68 | 20.76 | 608,362 | -0.20(-0.96%) |
Jul 21, 2022 | 21.48 | 21.48 | 19.74 | 20.96 | 939,313 | -1.14(-5.15%) |
Jul 20, 2022 | 21.97 | 22.26 | 21.52 | 22.10 | 816,798 | -0.16(-0.71%) |
Jul 19, 2022 | 21.76 | 22.34 | 21.60 | 22.26 | 928,134 | +0.44(+2.04%) |
Jul 18, 2022 | 22.41 | 22.85 | 21.67 | 21.81 | 849,378 | +0.12(+0.56%) |
Jul 15, 2022 | 21.57 | 21.74 | 21.08 | 21.69 | 675,861 | +0.80(+3.84%) |
Jul 14, 2022 | 20.47 | 20.92 | 19.74 | 20.89 | 893,756 | -0.29(-1.35%) |
Jul 13, 2022 | 21.71 | 22.39 | 21.05 | 21.18 | 1,063,318 | -0.85(-3.87%) |
Jul 12, 2022 | 21.54 | 22.25 | 21.16 | 22.03 | 1,127,416 | -0.41(-1.82%) |
Jul 11, 2022 | 21.99 | 22.58 | 21.72 | 22.44 | 598,806 | +0.11(+0.48%) |
Jul 08, 2022 | 23.07 | 23.18 | 21.80 | 22.33 | 797,228 | -0.35(-1.55%) |
Jul 07, 2022 | 21.44 | 22.89 | 21.36 | 22.68 | 1,020,033 | +1.51(+7.14%) |
Jul 06, 2022 | 21.57 | 22.14 | 20.15 | 21.17 | 1,791,168 | -0.78(-3.56%) |
Jul 05, 2022 | 23.38 | 23.65 | 21.31 | 21.95 | 1,769,564 | -2.14(-8.89%) |
Jul 01, 2022 | 24.46 | 24.61 | 23.25 | 24.09 | 1,472,179 | +0.10(+0.42%) |
Jun 30, 2022 | 24.39 | 24.94 | 23.66 | 23.99 | 1,273,927 | -1.15(-4.59%) |
Jun 29, 2022 | 26.92 | 26.92 | 24.79 | 25.14 | 923,569 | -1.39(-5.24%) |
Jun 28, 2022 | 26.65 | 27.06 | 25.70 | 26.53 | 1,600,034 | +0.78(+3.03%) |
Jun 27, 2022 | 24.87 | 26.30 | 23.98 | 25.75 | 1,670,244 | +1.31(+5.36%) |
Jun 24, 2022 | 23.71 | 24.50 | 22.68 | 24.44 | 4,738,986 | +1.21(+5.21%) |
Jun 23, 2022 | 25.12 | 25.32 | 22.22 | 23.23 | 1,751,280 | -1.61(-6.49%) |
Jun 22, 2022 | 24.89 | 25.63 | 24.56 | 24.84 | 1,327,250 | -1.43(-5.45%) |
Jun 21, 2022 | 24.90 | 26.68 | 24.86 | 26.28 | 1,730,978 | +1.92(+7.88%) |
Jun 17, 2022 | 26.34 | 26.47 | 23.71 | 24.36 | 3,039,952 | -1.94(-7.38%) |
Jun 16, 2022 | 27.12 | 27.53 | 25.88 | 26.30 | 1,663,057 | -1.59(-5.70%) |
Jun 15, 2022 | 28.60 | 28.95 | 27.22 | 27.89 | 873,493 | -0.77(-2.70%) |
Jun 14, 2022 | 28.45 | 29.77 | 28.01 | 28.66 | 973,801 | +0.98(+3.54%) |
Jun 13, 2022 | 28.31 | 28.89 | 27.19 | 27.68 | 1,163,015 | -2.01(-6.75%) |
Jun 10, 2022 | 29.67 | 30.29 | 29.00 | 29.68 | 881,435 | -0.44(-1.47%) |
Jun 09, 2022 | 30.42 | 31.14 | 29.79 | 30.13 | 869,699 | -0.49(-1.59%) |
Jun 08, 2022 | 31.01 | 31.21 | 30.27 | 30.62 | 1,035,342 | -0.23(-0.74%) |
Jun 07, 2022 | 28.65 | 31.23 | 28.55 | 30.85 | 1,639,383 | +2.31(+8.08%) |
Jun 06, 2022 | 28.12 | 28.60 | 27.64 | 28.54 | 1,574,453 | +0.51(+1.81%) |
Jun 03, 2022 | 26.45 | 28.27 | 26.45 | 28.03 | 1,595,355 | +1.70(+6.45%) |
Jun 02, 2022 | 25.87 | 27.03 | 25.87 | 26.33 | 1,168,333 | +0.34(+1.29%) |
Jun 01, 2022 | 25.09 | 26.47 | 24.74 | 26.00 | 1,622,266 | +1.34(+5.43%) |
May 31, 2022 | 25.07 | 25.39 | 24.08 | 24.66 | 1,977,672 | -0.29(-1.15%) |
May 27, 2022 | 23.88 | 24.94 | 23.71 | 24.94 | 1,089,194 | +0.89(+3.69%) |
May 26, 2022 | 24.16 | 24.35 | 23.62 | 24.06 | 733,642 | +0.01(+0.03%) |
May 25, 2022 | 22.97 | 24.24 | 22.97 | 24.05 | 1,125,153 | +1.06(+4.61%) |
May 24, 2022 | 22.33 | 23.12 | 22.22 | 22.99 | 806,956 | +0.20(+0.88%) |
May 23, 2022 | 23.10 | 23.21 | 22.36 | 22.79 | 746,958 | -0.01(-0.03%) |
May 20, 2022 | 23.07 | 23.27 | 22.17 | 22.80 | 558,973 | -0.04(-0.16%) |
May 19, 2022 | 22.22 | 23.29 | 22.00 | 22.83 | 1,584,981 | -0.08(-0.34%) |
May 18, 2022 | 23.62 | 23.75 | 22.57 | 22.91 | 769,887 | -0.67(-2.82%) |
May 17, 2022 | 23.69 | 23.69 | 22.92 | 23.58 | 1,348,205 | +0.44(+1.92%) |
May 16, 2022 | 22.85 | 23.50 | 22.64 | 23.13 | 1,197,847 | +0.72(+3.23%) |
May 13, 2022 | 22.09 | 22.85 | 22.02 | 22.41 | 783,836 | +0.85(+3.95%) |
May 12, 2022 | 21.63 | 21.87 | 20.95 | 21.56 | 768,228 | +1.53(+7.65%) |
May 11, 2022 | 20.34 | 20.84 | 19.90 | 20.02 | 775,550 | +0.20(+1.02%) |
May 10, 2022 | 19.49 | 20.28 | 18.61 | 19.82 | 1,280,842 | +0.84(+4.41%) |
May 09, 2022 | 20.89 | 21.10 | 18.87 | 18.98 | 1,225,467 | -2.41(-11.25%) |
May 06, 2022 | 21.61 | 21.67 | 20.54 | 21.39 | 1,146,845 | +0.00(+0.00%) |
May 05, 2022 | 21.64 | 22.16 | 20.21 | 21.39 | 2,289,296 | -0.02(-0.09%) |
May 04, 2022 | 19.98 | 21.42 | 19.58 | 21.41 | 2,179,702 | +1.91(+9.79%) |
May 03, 2022 | 17.66 | 19.56 | 17.66 | 19.50 | 2,663,277 | +2.85(+17.12%) |
May 02, 2022 | 16.07 | 16.89 | 16.00 | 16.65 | 1,937,400 | +0.26(+1.56%) |
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.39 | 644,380 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,329 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,805 | +0.25(+1.54%) |
Apr 26, 2022 | 16.05 | 16.81 | 15.88 | 16.10 | 873,290 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,437 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,081 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.11 | 17.36 | 17.44 | 880,707 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,760 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.13 | 18.36 | 18.59 | 958,395 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,733 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,750 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.28 | 16.48 | 17.14 | 746,492 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,046 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,473 | -0.73(-4.26%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,482 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.37 | 17.13 | 640,640 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,103 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,371 | +0.05(+0.30%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,900 | +0.31(+1.82%) |
Apr 01, 2022 | 16.57 | 16.89 | 16.33 | 16.86 | 936,118 | +0.16(+0.94%) |
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,631 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,411 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,684,164 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,732 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,725 | +0.20(+1.25%) |
Mar 24, 2022 | 15.01 | 15.77 | 15.01 | 15.68 | 1,257,836 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.67 | 14.98 | 622,467 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.34 | 14.83 | 676,384 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.37 | 14.45 | 15.12 | 908,227 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,893 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,643 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.33 | 13.31 | 13.41 | 1,646,962 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,613 | -1.79(-11.48%) |
Mar 14, 2022 | 15.69 | 16.05 | 15.26 | 15.56 | 4,273,027 | -0.32(-2.02%) |
Mar 11, 2022 | 15.03 | 15.92 | 14.94 | 15.88 | 2,356,265 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,306 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,769 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,193 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.93 | 1,413,397 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,925 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.59 | 11.05 | 11.22 | 1,332,791 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.74 | 11.21 | 11.27 | 1,072,680 | +0.14(+1.29%) |
Mar 01, 2022 | 11.51 | 12.07 | 11.01 | 11.12 | 1,262,569 | -0.25(-2.19%) |
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,790 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.95 | 11.52 | 11.64 | 908,958 | -0.56(-4.56%) |
Feb 24, 2022 | 11.91 | 12.28 | 11.66 | 12.20 | 1,432,381 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,636 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,293 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.48 | 13.59 | 617,502 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,569 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 13.99 | 523,383 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,352 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,158 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,569 | -0.22(-1.56%) |
Feb 09, 2022 | 13.63 | 14.10 | 13.55 | 13.86 | 1,058,816 | +0.29(+2.17%) |
Feb 08, 2022 | 13.67 | 13.69 | 13.15 | 13.56 | 921,494 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,228 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.63 | 711,218 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,804 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,936 | +0.17(+1.26%) |
Feb 01, 2022 | 12.66 | 13.62 | 12.45 | 13.54 | 1,036,971 | +0.77(+6.04%) |
Jan 31, 2022 | 12.83 | 12.90 | 12.77 | 1,073,671 | -0.05(-0.36%) | |
Jan 28, 2022 | 12.86 | 13.10 | 12.33 | 12.82 | 523,271 | -0.07(-0.56%) |
Jan 27, 2022 | 13.03 | 13.31 | 12.48 | 12.89 | 623,219 | +0.14(+1.13%) |
Jan 26, 2022 | 13.56 | 13.85 | 12.66 | 12.75 | 778,728 | -0.68(-5.07%) |
Jan 25, 2022 | 12.60 | 13.53 | 12.36 | 13.43 | 906,320 | +0.71(+5.55%) |
Jan 24, 2022 | 12.50 | 12.81 | 12.12 | 12.72 | 935,139 | -0.09(-0.72%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.75 | 12.81 | 960,991 | -0.52(-3.92%) |
Jan 20, 2022 | 14.10 | 14.27 | 13.31 | 13.33 | 937,725 | -0.90(-6.34%) |
Jan 19, 2022 | 14.99 | 15.04 | 14.22 | 14.24 | 1,459,299 | -0.56(-3.80%) |
Jan 18, 2022 | 14.79 | 15.03 | 14.42 | 14.80 | 1,236,143 | +0.27(+1.85%) |
Jan 14, 2022 | 14.53 | 0 | +0.82(+6.01%) | |||
Jan 13, 2022 | 13.78 | 14.07 | 13.61 | 13.71 | 978,502 | +0.10(+0.77%) |
Jan 12, 2022 | 13.76 | 13.83 | 13.54 | 13.60 | 668,922 | -0.07(-0.48%) |
Jan 11, 2022 | 13.40 | 13.86 | 13.21 | 13.67 | 895,301 | +0.46(+3.52%) |
Jan 10, 2022 | 12.96 | 13.29 | 12.82 | 13.20 | 902,739 | +0.12(+0.95%) |
Jan 07, 2022 | 12.69 | 13.14 | 12.60 | 13.08 | 1,050,583 | +0.69(+5.60%) |
Jan 06, 2022 | 12.13 | 12.48 | 11.77 | 12.39 | 844,643 | +0.58(+4.93%) |
Jan 05, 2022 | 12.06 | 12.26 | 11.79 | 11.80 | 653,867 | -0.16(-1.37%) |
Jan 04, 2022 | 11.82 | 12.19 | 11.82 | 11.97 | 1,025,595 | +0.33(+2.81%) |
Jan 03, 2022 | 11.12 | 11.76 | 11.02 | 11.64 | 876,038 | +0.65(+5.89%) |
Dec 31, 2021 | 10.79 | 11.05 | 10.77 | 10.99 | 441,840 | +0.10(+0.96%) |
Dec 30, 2021 | 11.03 | 11.17 | 10.85 | 10.89 | 702,606 | -0.07(-0.66%) |
Dec 29, 2021 | 11.05 | 11.18 | 10.84 | 10.96 | 423,634 | -0.08(-0.77%) |
Dec 28, 2021 | 10.93 | 11.18 | 10.79 | 11.05 | 414,015 | +0.11(+1.02%) |
Dec 27, 2021 | 10.57 | 10.93 | 10.24 | 10.93 | 508,676 | +0.33(+3.08%) |
Dec 23, 2021 | 10.68 | 10.85 | 10.60 | 10.61 | 531,310 | -0.04(-0.37%) |
Dec 22, 2021 | 10.70 | 10.84 | 10.53 | 10.65 | 584,409 | +0.05(+0.43%) |
Dec 21, 2021 | 10.24 | 10.69 | 10.20 | 10.60 | 694,563 | +0.55(+5.47%) |
Dec 20, 2021 | 9.646 | 10.08 | 9.489 | 10.05 | 686,249 | +0.03(+0.33%) |
Dec 17, 2021 | 9.705 | 10.04 | 9.554 | 10.02 | 1,671,688 | +0.17(+1.73%) |
Dec 16, 2021 | 10.29 | 10.40 | 9.803 | 9.848 | 1,086,629 | -0.30(-2.96%) |
Dec 15, 2021 | 9.953 | 10.29 | 9.616 | 10.15 | 970,135 | +0.08(+0.78%) |
Dec 14, 2021 | 9.979 | 10.46 | 9.960 | 10.07 | 688,886 | -0.16(-1.60%) |
Dec 13, 2021 | 10.32 | 10.39 | 10.11 | 10.23 | 755,567 | -0.33(-3.16%) |
Dec 10, 2021 | 10.52 | 10.63 | 10.16 | 10.57 | 490,507 | +0.22(+2.08%) |
Dec 09, 2021 | 10.23 | 10.50 | 10.23 | 10.35 | 1,094,431 | -0.44(-4.06%) |
Dec 08, 2021 | 11.03 | 11.16 | 10.73 | 10.79 | 977,731 | -0.23(-2.08%) |
Dec 07, 2021 | 11.07 | 11.65 | 10.98 | 11.02 | 1,763,258 | +0.37(+3.50%) |
Dec 06, 2021 | 10.72 | 10.91 | 10.40 | 10.65 | 750,467 | +0.24(+2.32%) |
Dec 03, 2021 | 10.94 | 11.05 | 10.16 | 10.40 | 874,744 | -0.29(-2.69%) |
Dec 02, 2021 | 10.06 | 10.81 | 9.947 | 10.69 | 855,720 | +0.52(+5.15%) |
Dec 01, 2021 | 10.63 | 10.75 | 10.12 | 10.17 | 1,226,841 | -0.04(-0.38%) |
Nov 30, 2021 | 9.953 | 10.29 | 9.750 | 10.21 | 909,854 | -0.14(-1.33%) |
Nov 29, 2021 | 10.73 | 10.90 | 10.15 | 10.35 | 724,596 | +0.04(+0.38%) |
Nov 26, 2021 | 10.24 | 10.39 | 9.871 | 10.31 | 903,854 | -0.91(-8.10%) |
Nov 24, 2021 | 11.03 | 11.40 | 11.03 | 11.22 | 405,368 | +0.05(+0.47%) |
Nov 23, 2021 | 10.94 | 11.31 | 10.89 | 11.16 | 677,366 | +0.46(+4.34%) |
Nov 22, 2021 | 10.42 | 11.12 | 10.42 | 10.70 | 895,908 | +0.26(+2.44%) |
Nov 19, 2021 | 10.82 | 11.10 | 10.29 | 10.44 | 1,204,352 | -0.92(-8.06%) |
Nov 18, 2021 | 11.18 | 11.43 | 11.30 | 11.36 | 660,305 | +0.14(+1.22%) |
Nov 17, 2021 | 12.13 | 12.17 | 11.15 | 11.22 | 1,001,262 | -1.04(-8.48%) |
Nov 16, 2021 | 12.24 | 12.39 | 11.94 | 12.26 | 602,446 | +0.00(+0.00%) |
Nov 15, 2021 | 12.12 | 12.41 | 11.80 | 12.26 | 684,891 | +0.10(+0.81%) |
Nov 12, 2021 | 11.58 | 12.17 | 11.57 | 12.16 | 1,192,186 | +0.47(+4.03%) |
Nov 11, 2021 | 11.74 | 11.99 | 11.61 | 11.69 | 602,582 | -0.05(-0.39%) |
Nov 10, 2021 | 11.99 | 11.64 | 11.74 | 743,661 | -0.36(-2.97%) | |
Nov 09, 2021 | 11.53 | 12.10 | 11.37 | 12.10 | 1,151,114 | +0.54(+4.70%) |
Nov 08, 2021 | 11.77 | 12.03 | 11.37 | 11.56 | 943,730 | -0.07(-0.62%) |
Nov 05, 2021 | 11.67 | 11.77 | 11.44 | 11.63 | 1,156,454 | +0.25(+2.18%) |
Nov 04, 2021 | 11.78 | 11.97 | 11.25 | 11.38 | 1,142,685 | -0.02(-0.17%) |
Nov 03, 2021 | 11.12 | 11.80 | 11.12 | 11.40 | 1,390,118 | +0.16(+1.40%) |
Nov 02, 2021 | 12.47 | 12.72 | 11.08 | 11.24 | 2,130,234 | -1.73(-13.31%) |
Nov 01, 2021 | 12.64 | 13.03 | 12.63 | 12.97 | 1,001,361 | +0.43(+3.44%) |
Oct 29, 2021 | 12.87 | 12.95 | 12.38 | 12.54 | 1,259,030 | -0.23(-1.79%) |
Oct 28, 2021 | 12.67 | 13.08 | 12.31 | 12.77 | 1,626,775 | -0.10(-0.76%) |
Oct 27, 2021 | 13.52 | 13.69 | 12.74 | 12.86 | 1,220,601 | -0.97(-7.04%) |
Oct 26, 2021 | 14.43 | 13.82 | 13.84 | 729,385 | -0.55(-3.82%) | |
Oct 25, 2021 | 14.11 | 14.54 | 14.06 | 14.39 | 1,041,052 | +0.45(+3.24%) |
Oct 22, 2021 | 13.76 | 14.05 | 13.44 | 13.94 | 812,131 | +0.24(+1.77%) |
Oct 21, 2021 | 13.96 | 14.11 | 13.56 | 13.69 | 742,779 | -0.44(-3.15%) |
Oct 20, 2021 | 13.54 | 14.21 | 13.28 | 14.14 | 1,228,942 | +0.45(+3.30%) |
Oct 19, 2021 | 13.46 | 13.82 | 13.30 | 13.69 | 660,491 | +0.29(+2.20%) |
Oct 18, 2021 | 13.39 | 13.81 | 13.27 | 13.39 | 1,205,087 | +0.20(+1.54%) |
Oct 15, 2021 | 13.92 | 13.92 | 12.84 | 13.19 | 2,017,366 | -0.50(-3.63%) |
Oct 14, 2021 | 13.56 | 13.69 | 13.18 | 13.69 | 1,134,513 | +0.37(+2.80%) |
Oct 13, 2021 | 13.09 | 13.39 | 12.57 | 13.31 | 1,117,578 | +0.04(+0.30%) |
Oct 12, 2021 | 12.76 | 13.34 | 12.68 | 13.28 | 1,326,941 | +0.41(+3.20%) |
Oct 11, 2021 | 12.51 | 13.16 | 12.50 | 12.86 | 1,788,315 | +0.58(+4.74%) |
Oct 08, 2021 | 11.77 | 12.39 | 11.74 | 12.28 | 874,677 | +0.65(+5.62%) |
Oct 07, 2021 | 11.32 | 11.67 | 11.15 | 11.63 | 1,322,937 | +0.37(+3.25%) |
Oct 06, 2021 | 10.89 | 11.45 | 10.65 | 11.26 | 1,571,421 | +0.17(+1.53%) |
Oct 05, 2021 | 11.48 | 11.48 | 10.77 | 11.09 | 1,559,015 | -0.22(-1.91%) |
Oct 04, 2021 | 11.12 | 11.40 | 11.02 | 11.31 | 1,298,024 | +0.31(+2.86%) |
Oct 01, 2021 | 10.93 | 11.26 | 10.83 | 10.99 | 1,457,815 | +0.10(+0.90%) |
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.89 | 1,079,330 | +0.12(+1.15%) |
Sep 29, 2021 | 10.91 | 10.94 | 10.59 | 10.77 | 1,147,279 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,794 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,118 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,328 | +0.20(+1.96%) |
Sep 23, 2021 | 9.508 | 10.03 | 9.430 | 10.03 | 1,688,086 | +0.57(+6.02%) |
Sep 22, 2021 | 8.913 | 9.692 | 8.904 | 9.456 | 1,664,777 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.789 | 8.397 | 8.756 | 900,000 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.854 | 8.397 | 8.580 | 1,080,830 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.214 | 8.930 | 9.096 | 2,017,114 | +0.05(+0.58%) |
Sep 16, 2021 | 9.227 | 9.227 | 8.982 | 9.044 | 799,100 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.387 | 9.136 | 9.280 | 882,473 | +0.32(+3.58%) |
Sep 14, 2021 | 9.260 | 9.299 | 8.926 | 8.959 | 1,044,034 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.841 | 9.096 | 1,028,403 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.560 | 8.737 | 666,088 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.926 | 8.508 | 8.750 | 856,052 | -0.02(-0.22%) |
Sep 08, 2021 | 9.273 | 9.358 | 8.717 | 8.769 | 919,662 | -0.44(-4.76%) |
Sep 07, 2021 | 8.841 | 9.319 | 8.841 | 9.208 | 795,937 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.266 | 8.894 | 8.985 | 715,407 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.296 | 8.979 | 9.083 | 1,296,318 | +0.05(+0.51%) |