Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.309 | 9.362 | 9.270 | 9.309 | 4,750,481 | -0.21(-2.24%) |
Oct 28, 2022 | 9.493 | 9.532 | 9.401 | 9.523 | 6,232,717 | +0.08(+0.82%) |
Oct 27, 2022 | 9.406 | 9.639 | 9.348 | 9.445 | 10,168,121 | +0.34(+3.74%) |
Oct 26, 2022 | 9.017 | 9.246 | 9.017 | 9.105 | 7,077,567 | +0.08(+0.86%) |
Oct 25, 2022 | 8.813 | 9.100 | 8.813 | 9.027 | 6,580,301 | +0.22(+2.54%) |
Oct 24, 2022 | 8.755 | 8.901 | 8.726 | 8.804 | 7,321,402 | +0.14(+1.57%) |
Oct 21, 2022 | 8.366 | 8.677 | 8.332 | 8.668 | 7,736,038 | +0.23(+2.77%) |
Oct 20, 2022 | 8.454 | 8.570 | 8.381 | 8.434 | 4,959,215 | +0.01(+0.12%) |
Oct 19, 2022 | 8.425 | 8.498 | 8.327 | 8.425 | 5,573,124 | -0.01(-0.12%) |
Oct 18, 2022 | 8.600 | 8.609 | 8.410 | 8.434 | 13,462,773 | +0.26(+3.21%) |
Oct 17, 2022 | 8.240 | 8.308 | 8.148 | 8.172 | 5,859,294 | +0.09(+1.08%) |
Oct 14, 2022 | 8.269 | 8.347 | 8.075 | 8.085 | 6,853,195 | +0.08(+0.97%) |
Oct 13, 2022 | 7.472 | 8.085 | 7.424 | 8.007 | 11,632,112 | +0.61(+8.28%) |
Oct 12, 2022 | 7.268 | 7.453 | 7.229 | 7.395 | 6,312,375 | +0.17(+2.28%) |
Oct 11, 2022 | 7.385 | 7.404 | 7.181 | 7.229 | 7,976,914 | -0.30(-4.00%) |
Oct 10, 2022 | 7.638 | 7.662 | 7.433 | 7.531 | 6,886,690 | +0.08(+1.04%) |
Oct 07, 2022 | 7.482 | 7.540 | 7.351 | 7.453 | 6,536,753 | -0.03(-0.39%) |
Oct 06, 2022 | 7.540 | 7.599 | 7.433 | 7.482 | 5,634,283 | -0.13(-1.66%) |
Oct 05, 2022 | 7.667 | 7.721 | 7.560 | 7.608 | 6,468,207 | -0.30(-3.81%) |
Oct 04, 2022 | 7.550 | 7.929 | 7.540 | 7.910 | 9,949,379 | +0.59(+8.10%) |
Oct 03, 2022 | 7.152 | 7.356 | 7.040 | 7.317 | 7,546,992 | +0.13(+1.76%) |
Sep 30, 2022 | 7.171 | 7.317 | 7.132 | 7.191 | 7,087,752 | -0.06(-0.80%) |
Sep 29, 2022 | 7.132 | 7.268 | 7.055 | 7.249 | 8,548,450 | -0.19(-2.61%) |
Sep 28, 2022 | 7.181 | 7.472 | 7.152 | 7.443 | 9,630,182 | -0.07(-0.91%) |
Sep 27, 2022 | 7.735 | 7.812 | 7.404 | 7.511 | 10,667,204 | -0.38(-4.80%) |
Sep 26, 2022 | 8.046 | 8.104 | 7.837 | 7.890 | 6,908,097 | -0.21(-2.64%) |
Sep 23, 2022 | 8.327 | 8.337 | 8.007 | 8.104 | 8,081,728 | -0.51(-5.98%) |
Sep 22, 2022 | 8.813 | 8.833 | 8.532 | 8.619 | 8,550,304 | +0.26(+3.14%) |
Sep 21, 2022 | 8.502 | 8.629 | 8.347 | 8.357 | 6,979,585 | -0.27(-3.15%) |
Sep 20, 2022 | 8.794 | 8.799 | 8.546 | 8.629 | 4,322,993 | -0.26(-2.95%) |
Sep 19, 2022 | 8.736 | 8.910 | 8.736 | 8.891 | 3,573,917 | +0.06(+0.66%) |
Sep 16, 2022 | 8.794 | 8.881 | 8.716 | 8.833 | 4,576,383 | -0.09(-0.98%) |
Sep 15, 2022 | 8.813 | 9.042 | 8.813 | 8.920 | 5,866,101 | +0.20(+2.34%) |
Sep 14, 2022 | 8.697 | 8.784 | 8.629 | 8.716 | 4,190,485 | -0.01(-0.11%) |
Sep 13, 2022 | 8.726 | 8.891 | 8.677 | 8.726 | 8,278,087 | -0.32(-3.54%) |
Sep 12, 2022 | 9.047 | 9.134 | 9.008 | 9.047 | 6,905,096 | +0.34(+3.91%) |
Sep 09, 2022 | 8.706 | 8.784 | 8.682 | 8.706 | 5,932,522 | +0.24(+2.87%) |
Sep 08, 2022 | 8.036 | 8.473 | 7.997 | 8.463 | 10,721,909 | +0.42(+5.19%) |
Sep 07, 2022 | 7.774 | 8.065 | 7.744 | 8.046 | 5,198,669 | +0.05(+0.61%) |
Sep 06, 2022 | 8.075 | 8.105 | 7.900 | 7.997 | 7,373,069 | -0.04(-0.48%) |
Sep 02, 2022 | 8.182 | 8.400 | 7.958 | 8.036 | 7,268,053 | +0.07(+0.85%) |
Sep 01, 2022 | 7.948 | 7.978 | 7.774 | 7.968 | 5,312,259 | -0.11(-1.32%) |
Aug 31, 2022 | 8.153 | 8.196 | 8.065 | 8.075 | 3,514,785 | -0.10(-1.19%) |
Aug 30, 2022 | 8.221 | 8.250 | 8.075 | 8.172 | 4,660,024 | +0.17(+2.06%) |
Aug 29, 2022 | 7.958 | 8.046 | 7.905 | 8.007 | 2,820,732 | +0.13(+1.60%) |
Aug 26, 2022 | 8.230 | 8.240 | 7.861 | 7.880 | 5,432,794 | -0.29(-3.57%) |
Aug 25, 2022 | 8.055 | 8.187 | 8.055 | 8.172 | 3,044,896 | +0.10(+1.20%) |
Aug 24, 2022 | 7.968 | 8.133 | 7.939 | 8.075 | 3,409,891 | -0.01(-0.12%) |
Aug 23, 2022 | 8.114 | 8.201 | 8.048 | 8.085 | 5,176,105 | -0.07(-0.83%) |
Aug 22, 2022 | 8.133 | 8.162 | 8.012 | 8.153 | 4,436,681 | -0.14(-1.64%) |
Aug 19, 2022 | 8.434 | 8.434 | 8.250 | 8.289 | 5,311,434 | -0.42(-4.80%) |
Aug 18, 2022 | 8.755 | 8.765 | 8.648 | 8.706 | 2,292,687 | -0.03(-0.33%) |
Aug 17, 2022 | 8.736 | 8.818 | 8.697 | 8.736 | 3,067,785 | -0.21(-2.39%) |
Aug 16, 2022 | 8.881 | 8.974 | 8.852 | 8.949 | 4,128,052 | +0.06(+0.66%) |
Aug 15, 2022 | 8.881 | 8.910 | 8.808 | 8.891 | 1,872,432 | -0.21(-2.35%) |
Aug 12, 2022 | 9.056 | 9.105 | 8.993 | 9.105 | 2,629,660 | +0.22(+2.52%) |
Aug 11, 2022 | 8.949 | 9.017 | 8.872 | 8.881 | 3,253,601 | +0.03(+0.33%) |
Aug 10, 2022 | 8.784 | 8.920 | 8.784 | 8.852 | 3,661,817 | +0.19(+2.24%) |
Aug 09, 2022 | 8.706 | 8.750 | 8.634 | 8.658 | 1,969,775 | -0.02(-0.22%) |
Aug 08, 2022 | 8.677 | 8.774 | 8.658 | 8.677 | 2,548,759 | +0.02(+0.22%) |
Aug 05, 2022 | 8.570 | 8.706 | 8.570 | 8.658 | 3,154,666 | +0.09(+1.02%) |
Aug 04, 2022 | 8.522 | 8.580 | 8.463 | 8.570 | 4,461,847 | +0.09(+1.03%) |
Aug 03, 2022 | 8.405 | 8.522 | 8.357 | 8.483 | 3,849,718 | +0.21(+2.59%) |
Aug 02, 2022 | 8.366 | 8.400 | 8.259 | 8.269 | 2,409,835 | -0.12(-1.39%) |
Aug 01, 2022 | 8.444 | 8.512 | 8.318 | 8.386 | 3,155,652 | -0.08(-0.92%) |
Jul 29, 2022 | 8.347 | 8.498 | 8.308 | 8.463 | 3,866,473 | +0.09(+1.04%) |
Jul 28, 2022 | 8.250 | 8.386 | 8.196 | 8.376 | 5,309,368 | +0.27(+3.36%) |
Jul 27, 2022 | 7.861 | 8.133 | 7.812 | 8.104 | 6,947,683 | +0.08(+0.97%) |
Jul 26, 2022 | 7.997 | 8.070 | 7.958 | 8.026 | 6,285,592 | -0.30(-3.62%) |
Jul 25, 2022 | 8.318 | 8.429 | 8.240 | 8.327 | 5,094,620 | +0.17(+2.02%) |
Jul 22, 2022 | 8.230 | 8.279 | 8.104 | 8.162 | 4,718,541 | -0.29(-3.45%) |
Jul 21, 2022 | 8.269 | 8.454 | 8.250 | 8.454 | 5,173,200 | +0.27(+3.33%) |
Jul 20, 2022 | 8.337 | 8.357 | 8.114 | 8.182 | 6,753,621 | -0.20(-2.43%) |
Jul 19, 2022 | 8.201 | 8.473 | 8.172 | 8.386 | 9,758,966 | +0.47(+5.89%) |
Jul 18, 2022 | 7.968 | 8.055 | 7.890 | 7.919 | 5,506,657 | +0.23(+3.03%) |
Jul 15, 2022 | 7.521 | 7.715 | 7.448 | 7.686 | 6,381,318 | +0.23(+3.13%) |
Jul 14, 2022 | 7.463 | 7.521 | 7.327 | 7.453 | 8,089,646 | -0.14(-1.79%) |
Jul 13, 2022 | 7.579 | 7.676 | 7.443 | 7.589 | 7,119,279 | -0.06(-0.76%) |
Jul 12, 2022 | 7.463 | 7.802 | 7.453 | 7.647 | 5,506,873 | -0.07(-0.88%) |
Jul 11, 2022 | 7.812 | 7.827 | 7.667 | 7.715 | 5,634,863 | -0.36(-4.45%) |
Jul 08, 2022 | 8.075 | 8.109 | 7.939 | 8.075 | 4,212,974 | +0.23(+2.97%) |
Jul 07, 2022 | 7.812 | 7.948 | 7.793 | 7.842 | 5,428,305 | +0.12(+1.51%) |
Jul 06, 2022 | 7.696 | 7.743 | 7.599 | 7.725 | 7,570,621 | -0.22(-2.81%) |
Jul 05, 2022 | 7.715 | 7.958 | 7.618 | 7.948 | 9,632,614 | -0.27(-3.31%) |
Jul 01, 2022 | 8.085 | 8.245 | 7.992 | 8.221 | 6,585,041 | -0.27(-3.20%) |
Jun 30, 2022 | 8.357 | 8.566 | 8.216 | 8.493 | 5,428,414 | -0.22(-2.56%) |
Jun 29, 2022 | 8.862 | 8.862 | 8.638 | 8.716 | 5,016,986 | -0.23(-2.61%) |
Jun 28, 2022 | 9.115 | 9.280 | 8.930 | 8.949 | 5,151,605 | -0.17(-1.92%) |
Jun 27, 2022 | 9.202 | 9.226 | 8.988 | 9.124 | 3,878,093 | -0.07(-0.74%) |
Jun 24, 2022 | 8.949 | 9.192 | 8.910 | 9.192 | 5,396,421 | +0.37(+4.18%) |
Jun 23, 2022 | 9.163 | 9.294 | 8.706 | 8.823 | 13,735,419 | -1.11(-11.15%) |
Jun 22, 2022 | 9.872 | 10.04 | 9.848 | 9.931 | 2,611,539 | +0.00(+0.00%) |
Jun 21, 2022 | 9.960 | 10.05 | 9.892 | 9.931 | 3,054,655 | +0.30(+3.13%) |
Jun 17, 2022 | 9.620 | 9.712 | 9.527 | 9.630 | 2,981,112 | +0.08(+0.81%) |
Jun 16, 2022 | 9.513 | 9.644 | 9.416 | 9.552 | 4,578,125 | -0.16(-1.60%) |
Jun 15, 2022 | 9.571 | 9.795 | 9.498 | 9.707 | 4,112,319 | +0.39(+4.17%) |
Jun 14, 2022 | 9.455 | 9.503 | 9.231 | 9.319 | 3,600,150 | -0.04(-0.42%) |
Jun 13, 2022 | 9.338 | 9.489 | 9.299 | 9.357 | 5,697,108 | -0.34(-3.51%) |
Jun 10, 2022 | 9.853 | 9.868 | 9.605 | 9.698 | 6,793,258 | -0.54(-5.31%) |
Jun 09, 2022 | 10.43 | 10.45 | 10.22 | 10.24 | 3,769,876 | -0.24(-2.32%) |
Jun 08, 2022 | 10.56 | 10.64 | 10.44 | 10.48 | 2,714,969 | -0.33(-3.06%) |
Jun 07, 2022 | 10.60 | 10.82 | 10.60 | 10.81 | 2,810,760 | -0.01(-0.09%) |
Jun 06, 2022 | 10.85 | 10.94 | 10.77 | 10.82 | 2,150,545 | +0.20(+1.92%) |
Jun 03, 2022 | 10.64 | 10.68 | 10.56 | 10.62 | 1,715,275 | -0.12(-1.09%) |
Jun 02, 2022 | 10.68 | 10.75 | 10.59 | 10.74 | 2,395,256 | +0.08(+0.73%) |
Jun 01, 2022 | 10.81 | 10.85 | 10.57 | 10.66 | 4,189,519 | -0.20(-1.88%) |
May 31, 2022 | 10.84 | 10.92 | 10.81 | 10.86 | 2,711,443 | -0.07(-0.62%) |
May 27, 2022 | 10.87 | 10.93 | 10.78 | 10.93 | 2,541,911 | +0.06(+0.54%) |
May 26, 2022 | 10.74 | 10.94 | 10.72 | 10.87 | 4,716,099 | +0.17(+1.54%) |
May 25, 2022 | 10.46 | 10.81 | 10.46 | 10.71 | 4,688,650 | +0.13(+1.19%) |
May 24, 2022 | 10.60 | 10.69 | 10.46 | 10.58 | 10,118,694 | +0.23(+2.25%) |
May 23, 2022 | 10.22 | 10.45 | 10.13 | 10.35 | 6,633,714 | +0.72(+7.47%) |
May 20, 2022 | 9.659 | 9.688 | 9.411 | 9.630 | 4,040,538 | +0.01(+0.10%) |
May 19, 2022 | 9.391 | 9.686 | 9.391 | 9.620 | 5,947,085 | +0.26(+2.75%) |
May 18, 2022 | 9.572 | 9.610 | 9.320 | 9.363 | 3,973,014 | -0.28(-2.87%) |
May 17, 2022 | 9.563 | 9.667 | 9.534 | 9.639 | 3,522,705 | +0.42(+4.55%) |
May 16, 2022 | 9.210 | 9.273 | 9.096 | 9.220 | 3,155,535 | -0.03(-0.31%) |
May 13, 2022 | 9.163 | 9.353 | 9.163 | 9.248 | 4,898,757 | +0.26(+2.86%) |
May 12, 2022 | 8.829 | 9.096 | 8.729 | 8.991 | 5,877,841 | -0.07(-0.74%) |
May 11, 2022 | 9.258 | 9.463 | 9.048 | 9.058 | 5,169,104 | -0.21(-2.26%) |
May 10, 2022 | 9.325 | 9.353 | 9.053 | 9.267 | 6,934,801 | +0.22(+2.42%) |
May 09, 2022 | 9.191 | 9.220 | 8.982 | 9.048 | 6,739,907 | -0.32(-3.46%) |
May 06, 2022 | 9.410 | 9.476 | 9.263 | 9.372 | 6,347,183 | -0.05(-0.51%) |
May 05, 2022 | 9.763 | 9.772 | 9.345 | 9.420 | 8,628,769 | -0.71(-7.05%) |
May 04, 2022 | 9.829 | 10.19 | 9.810 | 10.13 | 6,766,853 | +0.20(+2.01%) |
May 03, 2022 | 9.848 | 9.977 | 9.810 | 9.934 | 5,728,466 | +0.33(+3.47%) |
May 02, 2022 | 9.553 | 9.629 | 9.401 | 9.601 | 6,402,886 | +0.19(+2.02%) |
Apr 29, 2022 | 9.610 | 9.715 | 9.382 | 9.410 | 7,792,506 | -0.34(-3.52%) |
Apr 28, 2022 | 9.725 | 9.801 | 9.506 | 9.753 | 8,406,624 | +0.10(+1.09%) |
Apr 27, 2022 | 9.629 | 9.753 | 9.491 | 9.648 | 12,034,830 | -0.71(-6.89%) |
Apr 26, 2022 | 10.50 | 10.62 | 10.25 | 10.36 | 10,921,816 | -0.52(-4.81%) |
Apr 25, 2022 | 10.88 | 10.93 | 10.55 | 10.89 | 7,216,228 | -0.33(-2.97%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.14 | 11.22 | 8,929,641 | -0.37(-3.20%) |
Apr 21, 2022 | 11.90 | 11.94 | 11.52 | 11.59 | 9,107,959 | +0.08(+0.66%) |
Apr 20, 2022 | 11.61 | 11.65 | 11.46 | 11.52 | 6,075,587 | +0.15(+1.34%) |
Apr 19, 2022 | 11.23 | 11.40 | 11.22 | 11.36 | 4,272,710 | +0.10(+0.93%) |
Apr 18, 2022 | 11.15 | 11.36 | 11.13 | 11.26 | 2,596,414 | +0.07(+0.60%) |
Apr 14, 2022 | 11.32 | 11.35 | 11.13 | 11.19 | 5,371,199 | -0.16(-1.43%) |
Apr 13, 2022 | 11.03 | 11.36 | 11.00 | 11.35 | 4,969,883 | +0.22(+1.97%) |
Apr 12, 2022 | 11.30 | 11.39 | 11.05 | 11.13 | 11,913,567 | -0.29(-2.50%) |
Apr 11, 2022 | 12.33 | 12.50 | 11.37 | 11.42 | 21,901,336 | -0.78(-6.40%) |
Apr 08, 2022 | 12.09 | 12.30 | 12.09 | 12.20 | 3,541,230 | +0.17(+1.43%) |
Apr 07, 2022 | 12.11 | 12.18 | 11.81 | 12.03 | 5,622,202 | +0.18(+1.53%) |
Apr 06, 2022 | 11.81 | 11.92 | 11.68 | 11.85 | 4,874,247 | -0.33(-2.74%) |
Apr 05, 2022 | 12.35 | 12.38 | 12.14 | 12.18 | 3,595,591 | -0.24(-1.92%) |
Apr 04, 2022 | 12.37 | 12.51 | 12.29 | 12.42 | 3,959,126 | -0.06(-0.46%) |
Apr 01, 2022 | 12.54 | 12.57 | 12.28 | 12.48 | 7,099,066 | +0.43(+3.56%) |
Mar 31, 2022 | 12.33 | 12.38 | 12.04 | 12.05 | 4,713,334 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,843 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.72 | 12.52 | 12.60 | 5,241,455 | +0.30(+2.48%) |
Mar 28, 2022 | 12.35 | 12.38 | 12.07 | 12.30 | 5,942,723 | +0.02(+0.15%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,665,496 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.14 | 4,783,684 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,373,312 | -0.29(-2.31%) |
Mar 22, 2022 | 12.13 | 12.36 | 12.13 | 12.36 | 5,576,052 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.83 | 11.57 | 11.67 | 4,363,374 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,385,714 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,992 | +0.06(+0.49%) |
Mar 16, 2022 | 11.34 | 11.71 | 11.29 | 11.63 | 11,814,315 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,680,728 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,746,887 | +0.84(+8.58%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.753 | 9.763 | 9,513,573 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,421,243 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.53 | 10.09 | 10.35 | 15,143,034 | +0.61(+6.26%) |
Mar 08, 2022 | 9.877 | 10.13 | 9.406 | 9.744 | 18,383,536 | +0.67(+7.35%) |
Mar 07, 2022 | 9.467 | 9.601 | 9.010 | 9.077 | 12,801,436 | -0.43(-4.51%) |
Mar 04, 2022 | 9.782 | 9.806 | 9.382 | 9.506 | 15,181,158 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,748,077 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,351,556 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.73 | 10.82 | 13,856,497 | -1.02(-8.61%) |
Feb 28, 2022 | 11.73 | 12.12 | 11.73 | 11.84 | 11,095,604 | -0.96(-7.52%) |
Feb 25, 2022 | 12.79 | 12.82 | 12.66 | 12.80 | 9,607,824 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.35 | 11.69 | 12.16 | 24,064,458 | -1.51(-11.07%) |
Feb 23, 2022 | 13.93 | 14.06 | 13.61 | 13.68 | 6,593,882 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.43 | 13.96 | 14.15 | 8,916,886 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,516,436 | -0.30(-2.03%) |
Feb 16, 2022 | 14.93 | 15.13 | 14.93 | 15.02 | 3,516,297 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,761 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,809,968 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.95 | 10,067,792 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,263,310 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,046,573 | -0.03(-0.18%) |
Feb 08, 2022 | 15.53 | 15.68 | 15.27 | 15.64 | 10,196,607 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,416,798 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.13 | 14.62 | 15.00 | 8,604,907 | +0.60(+4.17%) |
Feb 03, 2022 | 14.32 | 14.40 | 9,843,489 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.72 | 4,585,520 | +0.02(+0.14%) |
Feb 01, 2022 | 13.37 | 13.72 | 13.33 | 13.71 | 5,119,258 | +0.48(+3.60%) |
Jan 31, 2022 | 13.07 | 13.23 | 4,255,456 | +0.38(+2.97%) | ||
Jan 28, 2022 | 12.67 | 12.84 | 12.55 | 12.85 | 4,517,856 | +0.30(+2.35%) |
Jan 27, 2022 | 12.73 | 12.78 | 12.38 | 12.55 | 6,064,267 | +0.23(+1.85%) |
Jan 26, 2022 | 12.32 | 12.68 | 12.18 | 12.32 | 6,520,767 | +0.33(+2.78%) |
Jan 25, 2022 | 11.77 | 12.06 | 11.60 | 11.99 | 4,815,474 | +0.15(+1.29%) |
Jan 24, 2022 | 11.71 | 11.85 | 11.38 | 11.84 | 6,961,319 | -0.36(-2.97%) |
Jan 21, 2022 | 12.36 | 12.41 | 12.20 | 12.20 | 6,129,391 | -0.24(-1.91%) |
Jan 20, 2022 | 12.59 | 12.70 | 12.42 | 12.44 | 4,695,291 | -0.17(-1.36%) |
Jan 19, 2022 | 12.90 | 12.93 | 12.60 | 12.61 | 3,612,897 | -0.25(-1.93%) |
Jan 18, 2022 | 12.97 | 12.98 | 12.76 | 12.86 | 2,547,710 | -0.28(-2.10%) |
Jan 14, 2022 | 13.13 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 13.23 | 13.41 | 13.18 | 13.19 | 3,604,171 | -0.15(-1.14%) |
Jan 12, 2022 | 13.34 | 13.40 | 13.26 | 13.34 | 3,164,002 | -0.11(-0.85%) |
Jan 11, 2022 | 13.25 | 13.47 | 13.20 | 13.46 | 3,705,199 | +0.24(+1.80%) |
Jan 10, 2022 | 13.42 | 13.44 | 13.01 | 13.22 | 7,959,124 | -0.20(-1.49%) |
Jan 07, 2022 | 13.32 | 13.45 | 13.28 | 13.42 | 3,801,631 | +0.24(+1.81%) |
Jan 06, 2022 | 13.12 | 13.24 | 12.97 | 13.18 | 6,301,052 | +0.64(+5.09%) |
Jan 05, 2022 | 12.81 | 12.87 | 12.54 | 12.54 | 4,189,679 | -0.05(-0.38%) |
Jan 04, 2022 | 12.54 | 12.65 | 12.52 | 12.59 | 3,432,344 | +0.38(+3.12%) |
Jan 03, 2022 | 12.12 | 12.25 | 12.11 | 12.21 | 3,231,327 | +0.30(+2.56%) |
Dec 31, 2021 | 11.90 | 11.94 | 11.83 | 11.91 | 1,212,780 | -0.02(-0.16%) |
Dec 30, 2021 | 11.92 | 12.06 | 11.91 | 11.92 | 1,369,464 | -0.07(-0.56%) |
Dec 29, 2021 | 12.02 | 12.05 | 11.97 | 11.99 | 1,850,928 | -0.10(-0.87%) |
Dec 28, 2021 | 12.11 | 12.19 | 12.07 | 12.10 | 1,660,748 | -0.08(-0.63%) |
Dec 27, 2021 | 12.07 | 12.18 | 12.00 | 12.17 | 1,457,444 | +0.15(+1.27%) |
Dec 23, 2021 | 12.02 | 12.10 | 12.02 | 12.02 | 1,880,760 | +0.16(+1.37%) |
Dec 22, 2021 | 11.74 | 11.88 | 11.70 | 11.86 | 2,399,948 | +0.05(+0.40%) |
Dec 21, 2021 | 11.74 | 11.86 | 11.73 | 11.81 | 3,267,797 | +0.23(+1.97%) |
Dec 20, 2021 | 11.58 | 11.65 | 11.41 | 11.58 | 4,172,030 | -0.09(-0.73%) |
Dec 17, 2021 | 11.77 | 11.78 | 11.63 | 11.67 | 2,870,486 | -0.19(-1.61%) |
Dec 16, 2021 | 11.96 | 12.00 | 11.80 | 11.86 | 2,947,608 | +0.21(+1.80%) |
Dec 15, 2021 | 11.72 | 11.74 | 11.58 | 11.65 | 2,909,202 | -0.08(-0.65%) |
Dec 14, 2021 | 11.71 | 11.90 | 11.70 | 11.72 | 2,962,772 | +0.10(+0.90%) |
Dec 13, 2021 | 11.75 | 11.77 | 11.59 | 11.62 | 2,396,189 | -0.20(-1.69%) |
Dec 10, 2021 | 11.82 | 11.83 | 11.72 | 11.82 | 1,836,981 | -0.02(-0.16%) |
Dec 09, 2021 | 11.92 | 11.96 | 11.83 | 11.84 | 3,345,940 | -0.45(-3.64%) |
Dec 08, 2021 | 12.24 | 12.33 | 12.09 | 12.29 | 4,381,862 | +0.10(+0.86%) |
Dec 07, 2021 | 12.12 | 12.28 | 12.11 | 12.18 | 3,859,545 | +0.26(+2.16%) |
Dec 06, 2021 | 11.85 | 12.07 | 11.79 | 11.92 | 5,070,935 | +0.41(+3.56%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.45 | 11.52 | 3,493,584 | -0.30(-2.58%) |
Dec 02, 2021 | 11.69 | 11.89 | 11.64 | 11.82 | 3,824,927 | +0.37(+3.24%) |
Dec 01, 2021 | 11.77 | 11.84 | 11.45 | 11.45 | 3,926,222 | +0.00(+0.00%) |
Nov 30, 2021 | 11.55 | 11.61 | 11.34 | 11.45 | 5,018,412 | -0.15(-1.31%) |
Nov 29, 2021 | 11.66 | 11.72 | 11.43 | 11.60 | 4,735,260 | -0.06(-0.49%) |
Nov 26, 2021 | 11.71 | 11.72 | 11.52 | 11.66 | 5,055,337 | -0.56(-4.60%) |
Nov 24, 2021 | 12.12 | 12.23 | 12.10 | 12.22 | 6,408,758 | +0.25(+2.07%) |
Nov 23, 2021 | 11.92 | 12.01 | 11.89 | 11.97 | 4,282,829 | +0.41(+3.54%) |
Nov 22, 2021 | 11.59 | 11.69 | 11.54 | 11.56 | 3,021,397 | -0.03(-0.25%) |
Nov 19, 2021 | 11.72 | 11.72 | 11.55 | 11.59 | 6,264,648 | -0.68(-5.51%) |
Nov 18, 2021 | 12.31 | 12.32 | 12.26 | 12.27 | 2,684,692 | -0.08(-0.62%) |
Nov 17, 2021 | 12.31 | 12.38 | 12.26 | 12.34 | 2,723,656 | +0.24(+1.97%) |
Nov 16, 2021 | 12.19 | 12.22 | 12.08 | 12.11 | 1,279,878 | -0.01(-0.08%) |
Nov 15, 2021 | 12.20 | 12.24 | 12.09 | 12.12 | 2,103,958 | -0.04(-0.31%) |
Nov 12, 2021 | 12.06 | 12.19 | 12.02 | 12.15 | 2,510,815 | -0.10(-0.85%) |
Nov 11, 2021 | 12.15 | 12.28 | 12.13 | 12.26 | 2,210,026 | +0.20(+1.66%) |
Nov 10, 2021 | 12.18 | 12.06 | 2,362,340 | -0.10(-0.78%) | ||
Nov 09, 2021 | 12.22 | 12.27 | 12.08 | 12.15 | 3,391,965 | -0.13(-1.09%) |
Nov 08, 2021 | 12.32 | 12.45 | 12.26 | 12.29 | 2,711,041 | +0.04(+0.31%) |
Nov 05, 2021 | 12.32 | 12.38 | 12.19 | 12.25 | 3,080,488 | +0.10(+0.86%) |
Nov 04, 2021 | 12.50 | 12.50 | 12.09 | 12.14 | 4,854,554 | -0.59(-4.64%) |
Nov 03, 2021 | 12.52 | 12.77 | 12.50 | 12.73 | 3,049,012 | +0.23(+1.83%) |
Nov 02, 2021 | 12.39 | 12.53 | 12.33 | 12.51 | 2,675,171 | -0.08(-0.61%) |