Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.52 | 10.65 | 10.39 | 10.64 | 1,124,796 | -0.02(-0.19%) |
Dec 29, 2022 | 10.39 | 10.80 | 10.28 | 10.66 | 1,408,508 | +0.39(+3.80%) |
Dec 28, 2022 | 10.29 | 10.48 | 10.21 | 10.27 | 1,144,013 | -0.04(-0.39%) |
Dec 27, 2022 | 10.78 | 10.80 | 10.30 | 10.31 | 1,207,453 | -0.48(-4.45%) |
Dec 23, 2022 | 11.40 | 11.41 | 10.77 | 10.79 | 1,190,698 | -0.63(-5.52%) |
Dec 22, 2022 | 11.26 | 11.46 | 11.00 | 11.42 | 2,415,617 | +0.01(+0.09%) |
Dec 21, 2022 | 11.29 | 11.47 | 11.18 | 11.41 | 1,094,644 | +0.23(+2.06%) |
Dec 20, 2022 | 10.78 | 11.38 | 10.78 | 11.18 | 1,345,376 | +0.25(+2.29%) |
Dec 19, 2022 | 11.25 | 11.33 | 10.80 | 10.93 | 1,649,196 | -0.24(-2.15%) |
Dec 16, 2022 | 10.81 | 11.22 | 10.78 | 11.17 | 4,037,075 | +0.02(+0.18%) |
Dec 15, 2022 | 11.41 | 11.57 | 10.99 | 11.15 | 2,126,903 | -0.40(-3.46%) |
Dec 14, 2022 | 11.24 | 11.70 | 11.24 | 11.55 | 1,550,381 | -0.06(-0.52%) |
Dec 13, 2022 | 11.50 | 11.82 | 11.45 | 11.61 | 1,902,252 | +0.39(+3.48%) |
Dec 12, 2022 | 11.25 | 11.54 | 11.11 | 11.22 | 2,171,599 | -0.03(-0.27%) |
Dec 09, 2022 | 11.57 | 11.63 | 11.22 | 11.25 | 1,456,941 | -0.38(-3.27%) |
Dec 08, 2022 | 11.57 | 11.73 | 11.31 | 11.63 | 1,389,082 | +0.10(+0.87%) |
Dec 07, 2022 | 11.53 | 11.74 | 11.31 | 11.53 | 4,008,133 | -0.08(-0.69%) |
Dec 06, 2022 | 12.23 | 12.44 | 11.20 | 11.61 | 6,573,115 | -0.69(-5.61%) |
Dec 05, 2022 | 12.65 | 12.70 | 12.04 | 12.30 | 1,368,715 | -0.42(-3.30%) |
Dec 02, 2022 | 12.37 | 12.80 | 12.29 | 12.72 | 1,216,519 | +0.18(+1.44%) |
Dec 01, 2022 | 12.37 | 12.67 | 12.28 | 12.54 | 1,215,893 | +0.13(+1.05%) |
Nov 30, 2022 | 11.94 | 12.42 | 11.89 | 12.41 | 1,718,443 | +0.53(+4.46%) |
Nov 29, 2022 | 12.01 | 12.04 | 11.70 | 11.88 | 1,000,014 | -0.05(-0.42%) |
Nov 28, 2022 | 12.25 | 12.47 | 11.87 | 11.93 | 1,799,057 | -0.41(-3.32%) |
Nov 25, 2022 | 12.45 | 12.61 | 12.31 | 12.34 | 502,675 | -0.29(-2.30%) |
Nov 23, 2022 | 12.78 | 12.92 | 12.59 | 12.63 | 819,182 | -0.19(-1.48%) |
Nov 22, 2022 | 12.91 | 12.91 | 12.53 | 12.82 | 1,443,633 | +0.05(+0.39%) |
Nov 21, 2022 | 12.78 | 12.93 | 12.68 | 12.77 | 1,169,157 | -0.11(-0.85%) |
Nov 18, 2022 | 13.50 | 13.50 | 12.83 | 12.88 | 2,238,908 | -0.41(-3.09%) |
Nov 17, 2022 | 12.77 | 13.29 | 12.63 | 13.29 | 1,308,576 | +0.33(+2.55%) |
Nov 16, 2022 | 13.06 | 13.30 | 12.89 | 12.96 | 1,222,371 | -0.15(-1.14%) |
Nov 15, 2022 | 13.10 | 13.37 | 12.87 | 13.11 | 1,802,468 | +0.26(+2.02%) |
Nov 14, 2022 | 12.76 | 13.18 | 12.70 | 12.85 | 1,550,073 | +0.02(+0.16%) |
Nov 11, 2022 | 12.71 | 12.94 | 12.23 | 12.83 | 3,083,060 | -0.07(-0.54%) |
Nov 10, 2022 | 12.45 | 12.98 | 12.33 | 12.90 | 2,995,035 | +0.94(+7.86%) |
Nov 09, 2022 | 12.30 | 12.48 | 11.91 | 11.96 | 1,935,047 | -0.49(-3.94%) |
Nov 08, 2022 | 12.61 | 12.68 | 12.30 | 12.45 | 1,501,639 | -0.13(-1.03%) |
Nov 07, 2022 | 12.59 | 12.80 | 12.09 | 12.58 | 2,144,593 | +0.00(+0.00%) |
Nov 04, 2022 | 11.55 | 12.67 | 11.54 | 12.58 | 3,516,735 | +1.41(+12.62%) |
Nov 03, 2022 | 11.11 | 11.45 | 11.00 | 11.17 | 1,408,994 | -0.10(-0.89%) |
Nov 02, 2022 | 11.54 | 11.80 | 11.26 | 11.27 | 1,815,244 | -0.35(-3.01%) |
Nov 01, 2022 | 11.62 | 11.82 | 11.45 | 11.62 | 1,373,102 | +0.17(+1.48%) |
Oct 31, 2022 | 11.70 | 11.73 | 11.31 | 11.45 | 1,577,658 | -0.28(-2.39%) |
Oct 28, 2022 | 11.50 | 11.79 | 11.39 | 11.73 | 1,503,037 | +0.33(+2.89%) |
Oct 27, 2022 | 11.80 | 11.90 | 11.33 | 11.40 | 1,356,172 | -0.29(-2.48%) |
Oct 26, 2022 | 11.34 | 11.93 | 11.33 | 11.69 | 1,526,407 | +0.35(+3.09%) |
Oct 25, 2022 | 11.37 | 11.61 | 11.26 | 11.34 | 1,378,938 | +0.03(+0.27%) |
Oct 24, 2022 | 11.07 | 11.49 | 10.79 | 11.31 | 1,918,089 | +0.32(+2.91%) |
Oct 21, 2022 | 10.40 | 11.00 | 10.36 | 10.99 | 5,317,165 | +0.67(+6.49%) |
Oct 20, 2022 | 10.53 | 10.77 | 10.30 | 10.32 | 1,632,946 | -0.16(-1.53%) |
Oct 19, 2022 | 10.94 | 11.12 | 10.32 | 10.48 | 2,246,020 | -0.57(-5.16%) |
Oct 18, 2022 | 11.53 | 11.63 | 11.01 | 11.05 | 1,137,536 | -0.28(-2.47%) |
Oct 17, 2022 | 11.04 | 11.39 | 10.88 | 11.33 | 1,631,449 | +0.62(+5.79%) |
Oct 14, 2022 | 10.98 | 11.16 | 10.70 | 10.71 | 1,186,533 | -0.18(-1.65%) |
Oct 13, 2022 | 10.56 | 11.02 | 10.40 | 10.89 | 1,533,075 | +0.11(+1.02%) |
Oct 12, 2022 | 10.98 | 11.03 | 10.62 | 10.78 | 1,282,762 | -0.10(-0.92%) |
Oct 11, 2022 | 11.07 | 11.35 | 10.51 | 10.88 | 1,937,330 | -0.19(-1.72%) |
Oct 10, 2022 | 10.84 | 11.21 | 10.62 | 11.07 | 1,436,374 | +0.26(+2.41%) |
Oct 07, 2022 | 11.10 | 11.21 | 10.75 | 10.81 | 1,657,380 | -0.37(-3.31%) |
Oct 06, 2022 | 11.34 | 11.40 | 11.12 | 11.18 | 1,243,291 | -0.22(-1.93%) |
Oct 05, 2022 | 11.14 | 11.48 | 11.09 | 11.40 | 1,591,569 | +0.14(+1.24%) |
Oct 04, 2022 | 10.92 | 11.27 | 10.85 | 11.26 | 1,878,402 | +0.45(+4.16%) |
Oct 03, 2022 | 10.70 | 11.04 | 10.41 | 10.81 | 1,639,033 | +0.37(+3.54%) |
Sep 30, 2022 | 10.31 | 10.74 | 10.21 | 10.44 | 1,774,905 | +0.14(+1.36%) |
Sep 29, 2022 | 10.49 | 10.52 | 10.05 | 10.30 | 2,162,154 | -0.22(-2.09%) |
Sep 28, 2022 | 10.59 | 10.90 | 10.35 | 10.52 | 2,122,115 | +0.07(+0.67%) |
Sep 27, 2022 | 10.37 | 10.61 | 10.25 | 10.45 | 2,127,123 | +0.52(+5.24%) |
Sep 26, 2022 | 10.24 | 10.48 | 9.920 | 9.930 | 1,293,364 | -0.31(-3.03%) |
Sep 23, 2022 | 10.17 | 10.28 | 9.970 | 10.24 | 1,878,604 | +0.00(+0.00%) |
Sep 22, 2022 | 9.880 | 10.33 | 9.810 | 10.24 | 2,337,890 | +0.17(+1.69%) |
Sep 21, 2022 | 10.42 | 10.50 | 10.07 | 10.07 | 1,777,292 | -0.30(-2.89%) |
Sep 20, 2022 | 10.45 | 10.80 | 10.29 | 10.37 | 1,524,158 | -0.26(-2.45%) |
Sep 19, 2022 | 11.23 | 11.23 | 10.27 | 10.63 | 2,858,963 | -0.75(-6.59%) |
Sep 16, 2022 | 11.33 | 11.45 | 11.02 | 11.38 | 4,991,277 | -0.13(-1.13%) |
Sep 15, 2022 | 11.41 | 11.62 | 11.32 | 11.51 | 1,308,749 | -0.04(-0.35%) |
Sep 14, 2022 | 11.35 | 11.98 | 11.25 | 11.55 | 1,756,791 | +0.32(+2.85%) |
Sep 13, 2022 | 11.32 | 11.66 | 11.12 | 11.23 | 1,954,045 | -0.55(-4.67%) |
Sep 12, 2022 | 11.75 | 12.17 | 11.67 | 11.78 | 1,532,545 | +0.13(+1.12%) |
Sep 09, 2022 | 11.40 | 11.75 | 11.31 | 11.65 | 1,484,000 | +0.32(+2.82%) |
Sep 08, 2022 | 11.00 | 11.40 | 10.97 | 11.33 | 1,058,960 | +0.20(+1.80%) |
Sep 07, 2022 | 10.72 | 11.14 | 10.64 | 11.13 | 2,111,723 | +0.38(+3.53%) |
Sep 06, 2022 | 11.39 | 11.39 | 10.74 | 10.75 | 2,068,517 | -0.46(-4.10%) |
Sep 02, 2022 | 11.74 | 11.76 | 11.16 | 11.21 | 1,260,018 | -0.38(-3.28%) |
Sep 01, 2022 | 11.23 | 11.60 | 11.12 | 11.59 | 1,328,734 | +0.12(+1.05%) |
Aug 31, 2022 | 11.39 | 11.83 | 11.29 | 11.47 | 2,352,323 | +0.13(+1.15%) |
Aug 30, 2022 | 11.18 | 11.37 | 11.04 | 11.34 | 1,914,810 | +0.34(+3.09%) |
Aug 29, 2022 | 11.13 | 11.45 | 10.95 | 11.00 | 1,918,255 | -0.30(-2.65%) |
Aug 26, 2022 | 11.58 | 11.65 | 11.11 | 11.30 | 1,921,490 | -0.33(-2.84%) |
Aug 25, 2022 | 11.76 | 12.08 | 11.61 | 11.63 | 1,958,613 | +0.02(+0.17%) |
Aug 24, 2022 | 11.66 | 11.81 | 11.46 | 11.61 | 1,728,496 | -0.13(-1.11%) |
Aug 23, 2022 | 11.79 | 11.93 | 11.64 | 11.74 | 2,458,895 | +0.00(+0.00%) |
Aug 22, 2022 | 12.04 | 12.23 | 11.64 | 11.74 | 2,652,480 | -0.43(-3.53%) |
Aug 19, 2022 | 12.19 | 12.46 | 12.07 | 12.17 | 2,860,057 | -0.30(-2.41%) |
Aug 18, 2022 | 12.80 | 12.80 | 12.24 | 12.47 | 3,144,262 | -0.29(-2.27%) |
Aug 17, 2022 | 14.12 | 14.12 | 12.69 | 12.76 | 4,147,921 | -1.48(-10.39%) |
Aug 16, 2022 | 15.29 | 15.40 | 14.05 | 14.24 | 4,718,901 | -1.38(-8.83%) |
Aug 15, 2022 | 16.22 | 16.29 | 15.58 | 15.62 | 2,233,577 | -0.72(-4.41%) |
Aug 12, 2022 | 16.90 | 16.99 | 16.18 | 16.34 | 7,315,425 | -0.35(-2.10%) |
Aug 11, 2022 | 17.23 | 17.41 | 16.52 | 16.69 | 2,121,814 | -0.57(-3.30%) |
Aug 10, 2022 | 17.42 | 17.48 | 16.51 | 17.26 | 2,453,468 | +0.24(+1.41%) |
Aug 09, 2022 | 17.05 | 17.33 | 16.26 | 17.02 | 2,620,087 | -0.42(-2.41%) |
Aug 08, 2022 | 16.65 | 17.44 | 16.13 | 17.44 | 4,063,764 | +0.79(+4.74%) |
Aug 05, 2022 | 15.65 | 17.10 | 14.94 | 16.65 | 6,098,404 | +2.31(+16.11%) |
Aug 04, 2022 | 14.13 | 14.69 | 14.02 | 14.34 | 2,201,228 | +0.21(+1.49%) |
Aug 03, 2022 | 13.95 | 14.51 | 13.95 | 14.13 | 1,289,893 | +0.24(+1.73%) |
Aug 02, 2022 | 14.01 | 14.19 | 13.79 | 13.89 | 1,072,063 | -0.15(-1.07%) |
Aug 01, 2022 | 14.37 | 14.49 | 13.82 | 14.04 | 1,975,256 | -0.34(-2.36%) |
Jul 29, 2022 | 14.31 | 14.42 | 13.92 | 14.38 | 1,699,149 | -0.06(-0.42%) |
Jul 28, 2022 | 14.67 | 14.67 | 14.02 | 14.44 | 1,207,634 | -0.27(-1.84%) |
Jul 27, 2022 | 14.71 | 14.81 | 14.29 | 14.71 | 1,077,640 | +0.10(+0.68%) |
Jul 26, 2022 | 14.78 | 14.91 | 14.44 | 14.61 | 1,088,817 | -0.22(-1.48%) |
Jul 25, 2022 | 14.87 | 14.91 | 14.36 | 14.83 | 1,218,971 | +0.05(+0.34%) |
Jul 22, 2022 | 15.11 | 15.23 | 14.63 | 14.78 | 1,534,261 | -0.40(-2.64%) |
Jul 21, 2022 | 15.26 | 15.34 | 14.78 | 15.18 | 1,162,577 | +0.03(+0.20%) |
Jul 20, 2022 | 14.61 | 15.50 | 14.54 | 15.15 | 2,207,740 | +0.60(+4.12%) |
Jul 19, 2022 | 14.22 | 14.67 | 13.98 | 14.55 | 1,180,133 | +0.63(+4.53%) |
Jul 18, 2022 | 14.55 | 14.92 | 13.86 | 13.92 | 1,138,110 | -0.54(-3.73%) |
Jul 15, 2022 | 14.30 | 14.47 | 13.94 | 14.46 | 1,180,391 | +0.46(+3.29%) |
Jul 14, 2022 | 14.23 | 14.30 | 13.74 | 14.00 | 1,027,142 | -0.41(-2.85%) |
Jul 13, 2022 | 14.17 | 14.97 | 14.10 | 14.41 | 938,105 | -0.17(-1.17%) |
Jul 12, 2022 | 14.24 | 14.70 | 13.76 | 14.58 | 1,099,213 | +0.34(+2.39%) |
Jul 11, 2022 | 14.65 | 14.67 | 14.17 | 14.24 | 1,453,838 | -0.60(-4.04%) |
Jul 08, 2022 | 14.44 | 14.88 | 14.33 | 14.84 | 1,244,505 | +0.25(+1.71%) |
Jul 07, 2022 | 14.09 | 14.75 | 14.08 | 14.59 | 1,816,074 | +0.53(+3.77%) |
Jul 06, 2022 | 13.89 | 14.30 | 13.74 | 14.06 | 1,742,686 | +0.04(+0.29%) |
Jul 05, 2022 | 12.84 | 14.02 | 12.74 | 14.02 | 2,337,827 | +1.06(+8.18%) |
Jul 01, 2022 | 12.55 | 13.05 | 12.28 | 12.96 | 1,466,067 | +0.37(+2.94%) |
Jun 30, 2022 | 12.54 | 12.86 | 12.20 | 12.59 | 1,107,565 | -0.20(-1.56%) |
Jun 29, 2022 | 12.18 | 12.88 | 12.08 | 12.79 | 1,415,907 | +0.62(+5.09%) |
Jun 28, 2022 | 12.53 | 12.71 | 12.02 | 12.17 | 1,221,193 | -0.33(-2.64%) |
Jun 27, 2022 | 12.30 | 12.72 | 11.99 | 12.50 | 1,252,338 | +0.17(+1.38%) |
Jun 24, 2022 | 12.20 | 12.38 | 11.84 | 12.33 | 2,365,383 | +0.05(+0.41%) |
Jun 23, 2022 | 11.56 | 12.29 | 11.56 | 12.28 | 1,804,775 | +0.78(+6.78%) |
Jun 22, 2022 | 10.80 | 11.76 | 10.62 | 11.50 | 1,695,577 | +0.47(+4.26%) |
Jun 21, 2022 | 10.46 | 11.47 | 10.46 | 11.03 | 2,257,104 | +0.72(+6.98%) |
Jun 17, 2022 | 10.15 | 10.62 | 10.10 | 10.31 | 6,652,851 | +0.33(+3.31%) |
Jun 16, 2022 | 10.29 | 10.52 | 9.790 | 9.980 | 2,495,536 | -0.69(-6.47%) |
Jun 15, 2022 | 10.62 | 10.82 | 10.29 | 10.67 | 1,545,390 | +0.20(+1.91%) |
Jun 14, 2022 | 10.40 | 10.76 | 10.26 | 10.47 | 1,580,669 | +0.08(+0.77%) |
Jun 13, 2022 | 11.01 | 11.18 | 10.38 | 10.39 | 3,437,055 | -1.07(-9.34%) |
Jun 10, 2022 | 11.65 | 11.94 | 11.36 | 11.46 | 2,027,262 | -0.56(-4.66%) |
Jun 09, 2022 | 12.40 | 12.64 | 12.01 | 12.02 | 1,574,134 | -0.50(-3.99%) |
Jun 08, 2022 | 12.70 | 12.99 | 12.43 | 12.52 | 1,830,549 | -0.31(-2.42%) |
Jun 07, 2022 | 11.89 | 12.91 | 11.88 | 12.83 | 2,924,727 | +0.78(+6.47%) |
Jun 06, 2022 | 12.31 | 12.44 | 11.89 | 12.05 | 1,995,440 | -0.07(-0.58%) |
Jun 03, 2022 | 11.95 | 12.46 | 11.71 | 12.12 | 2,396,872 | +0.03(+0.25%) |
Jun 02, 2022 | 11.92 | 12.24 | 11.49 | 12.09 | 2,483,194 | +0.17(+1.43%) |
Jun 01, 2022 | 11.96 | 12.24 | 11.37 | 11.92 | 2,991,863 | +0.06(+0.51%) |
May 31, 2022 | 12.40 | 12.48 | 11.63 | 11.86 | 2,648,643 | -0.57(-4.59%) |
May 27, 2022 | 11.70 | 12.46 | 11.57 | 12.43 | 3,016,347 | +0.75(+6.42%) |
May 26, 2022 | 11.78 | 11.85 | 11.40 | 11.68 | 2,561,510 | -0.11(-0.93%) |
May 25, 2022 | 11.20 | 11.86 | 10.99 | 11.79 | 3,942,318 | +0.51(+4.52%) |
May 24, 2022 | 11.14 | 11.63 | 10.97 | 11.28 | 4,457,798 | -0.13(-1.14%) |
May 23, 2022 | 10.90 | 11.55 | 10.87 | 11.41 | 2,787,074 | +0.61(+5.65%) |
May 20, 2022 | 11.15 | 11.32 | 10.24 | 10.80 | 3,522,022 | -0.38(-3.40%) |
May 19, 2022 | 9.560 | 11.28 | 9.560 | 11.18 | 6,595,684 | +1.56(+16.22%) |
May 18, 2022 | 9.400 | 9.660 | 9.270 | 9.620 | 4,536,144 | -0.11(-1.13%) |
May 17, 2022 | 10.00 | 10.20 | 9.180 | 9.730 | 6,563,514 | -0.09(-0.92%) |
May 16, 2022 | 9.480 | 10.12 | 9.420 | 9.820 | 29,432,140 | +0.22(+2.29%) |
May 13, 2022 | 9.000 | 10.19 | 8.880 | 9.600 | 13,577,606 | +1.67(+21.14%) |
May 12, 2022 | 7.260 | 8.140 | 7.260 | 7.925 | 2,588,743 | +0.47(+6.38%) |
May 11, 2022 | 8.100 | 8.200 | 7.360 | 7.450 | 2,482,819 | -0.77(-9.37%) |
May 10, 2022 | 8.420 | 8.660 | 8.130 | 8.220 | 2,503,866 | +0.05(+0.61%) |
May 09, 2022 | 8.550 | 9.220 | 8.120 | 8.170 | 3,536,324 | -0.77(-8.61%) |
May 06, 2022 | 8.440 | 9.520 | 8.260 | 8.940 | 3,383,255 | +0.18(+2.05%) |
May 05, 2022 | 9.220 | 9.240 | 8.550 | 8.760 | 2,210,651 | -0.58(-6.21%) |
May 04, 2022 | 9.260 | 9.430 | 8.600 | 9.340 | 1,982,870 | +0.19(+2.08%) |
May 03, 2022 | 9.280 | 9.350 | 8.940 | 9.150 | 1,414,592 | -0.15(-1.61%) |
May 02, 2022 | 8.800 | 9.320 | 8.790 | 9.300 | 2,174,874 | +0.47(+5.32%) |
Apr 29, 2022 | 9.260 | 9.400 | 8.800 | 8.830 | 1,852,460 | -0.38(-4.13%) |
Apr 28, 2022 | 9.570 | 9.675 | 8.750 | 9.210 | 2,163,871 | -0.18(-1.92%) |
Apr 27, 2022 | 9.450 | 9.700 | 9.310 | 9.390 | 1,056,194 | -0.05(-0.53%) |
Apr 26, 2022 | 9.820 | 9.960 | 9.390 | 9.440 | 1,503,962 | -0.51(-5.13%) |
Apr 25, 2022 | 9.370 | 9.980 | 9.350 | 9.950 | 1,260,283 | +0.43(+4.52%) |
Apr 22, 2022 | 9.840 | 10.19 | 9.480 | 9.520 | 1,255,875 | -0.28(-2.86%) |
Apr 21, 2022 | 10.22 | 10.30 | 9.760 | 9.800 | 1,406,345 | -0.27(-2.68%) |
Apr 20, 2022 | 10.29 | 10.30 | 9.937 | 10.07 | 1,148,330 | -0.17(-1.66%) |
Apr 19, 2022 | 10.27 | 10.36 | 10.08 | 10.24 | 1,027,430 | -0.02(-0.19%) |
Apr 18, 2022 | 10.60 | 10.60 | 10.16 | 10.26 | 1,274,383 | -0.25(-2.38%) |
Apr 14, 2022 | 10.64 | 10.75 | 10.38 | 10.51 | 1,135,008 | -0.18(-1.68%) |
Apr 13, 2022 | 10.14 | 10.85 | 10.13 | 10.69 | 1,540,037 | +0.57(+5.63%) |
Apr 12, 2022 | 10.49 | 10.60 | 10.05 | 10.12 | 1,575,800 | -0.12(-1.17%) |
Apr 11, 2022 | 10.41 | 10.55 | 10.16 | 10.24 | 1,291,578 | -0.28(-2.66%) |
Apr 08, 2022 | 10.68 | 10.85 | 10.49 | 10.52 | 1,137,924 | -0.15(-1.41%) |
Apr 07, 2022 | 10.75 | 10.90 | 10.42 | 10.67 | 1,341,209 | -0.10(-0.93%) |
Apr 06, 2022 | 10.91 | 11.08 | 10.54 | 10.77 | 1,823,665 | -0.27(-2.45%) |
Apr 05, 2022 | 11.35 | 11.68 | 10.97 | 11.04 | 1,639,543 | -0.52(-4.50%) |
Apr 04, 2022 | 11.28 | 11.67 | 11.16 | 11.56 | 1,824,664 | +0.30(+2.66%) |
Apr 01, 2022 | 10.85 | 11.26 | 10.77 | 11.26 | 1,285,685 | +0.42(+3.87%) |
Mar 31, 2022 | 11.10 | 11.65 | 10.83 | 10.84 | 1,226,174 | -0.16(-1.45%) |
Mar 30, 2022 | 11.34 | 11.57 | 10.94 | 11.00 | 1,222,558 | -0.37(-3.25%) |
Mar 29, 2022 | 11.20 | 11.46 | 11.04 | 11.37 | 1,433,565 | +0.34(+3.08%) |
Mar 28, 2022 | 10.94 | 11.17 | 10.84 | 11.03 | 898,106 | +0.10(+0.91%) |
Mar 25, 2022 | 11.34 | 11.34 | 10.84 | 10.93 | 984,201 | -0.47(-4.12%) |
Mar 24, 2022 | 11.22 | 11.50 | 11.20 | 11.40 | 1,627,668 | +0.24(+2.15%) |
Mar 23, 2022 | 11.41 | 11.62 | 11.12 | 11.16 | 902,059 | -0.40(-3.46%) |
Mar 22, 2022 | 11.54 | 11.80 | 11.42 | 11.56 | 1,192,786 | +0.15(+1.31%) |
Mar 21, 2022 | 11.76 | 11.90 | 11.08 | 11.41 | 2,095,263 | -0.40(-3.39%) |
Mar 18, 2022 | 11.34 | 11.93 | 11.20 | 11.81 | 3,741,256 | +0.49(+4.33%) |
Mar 17, 2022 | 10.87 | 11.40 | 10.85 | 11.32 | 1,369,912 | +0.35(+3.19%) |
Mar 16, 2022 | 10.65 | 10.98 | 10.36 | 10.97 | 1,891,135 | +0.53(+5.08%) |
Mar 15, 2022 | 10.35 | 10.74 | 10.19 | 10.44 | 1,618,257 | +0.19(+1.85%) |
Mar 14, 2022 | 9.870 | 10.62 | 9.840 | 10.25 | 2,083,203 | +0.50(+5.13%) |
Mar 11, 2022 | 10.29 | 10.35 | 9.700 | 9.750 | 1,576,895 | -0.44(-4.32%) |
Mar 10, 2022 | 10.22 | 9.950 | 10.19 | 1,290,892 | -0.21(-2.02%) | |
Mar 09, 2022 | 10.37 | 10.79 | 10.19 | 10.40 | 1,890,737 | +0.35(+3.48%) |
Mar 08, 2022 | 9.860 | 10.57 | 9.530 | 10.05 | 2,193,707 | +0.18(+1.82%) |
Mar 07, 2022 | 10.18 | 10.55 | 9.760 | 9.870 | 2,264,593 | -0.59(-5.64%) |
Mar 04, 2022 | 11.12 | 11.19 | 10.19 | 10.46 | 3,504,721 | -0.82(-7.27%) |
Mar 03, 2022 | 12.55 | 12.57 | 11.04 | 11.28 | 2,547,624 | -1.30(-10.33%) |
Mar 02, 2022 | 12.37 | 12.77 | 12.14 | 12.58 | 1,309,927 | +0.37(+3.03%) |
Mar 01, 2022 | 12.15 | 13.02 | 11.60 | 12.21 | 1,599,708 | -0.05(-0.41%) |
Feb 28, 2022 | 12.38 | 12.70 | 12.08 | 12.26 | 3,278,461 | -0.22(-1.76%) |
Feb 25, 2022 | 12.40 | 12.49 | 12.15 | 12.48 | 1,111,925 | +0.04(+0.32%) |
Feb 24, 2022 | 11.01 | 12.47 | 10.90 | 12.44 | 2,437,104 | +0.73(+6.23%) |
Feb 23, 2022 | 12.42 | 12.44 | 11.70 | 11.71 | 1,660,953 | -0.56(-4.56%) |
Feb 22, 2022 | 12.28 | 12.67 | 12.04 | 12.27 | 1,462,175 | -0.07(-0.57%) |
Feb 18, 2022 | 12.34 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 13.02 | 13.08 | 12.25 | 12.45 | 1,489,227 | -0.59(-4.52%) |
Feb 16, 2022 | 13.12 | 13.25 | 12.89 | 13.04 | 845,608 | -0.28(-2.10%) |
Feb 15, 2022 | 12.78 | 13.44 | 12.75 | 13.32 | 1,251,489 | +0.81(+6.47%) |
Feb 14, 2022 | 12.79 | 12.94 | 12.41 | 12.51 | 1,057,990 | -0.39(-3.02%) |
Feb 11, 2022 | 12.73 | 13.49 | 12.62 | 12.90 | 2,301,156 | +0.16(+1.26%) |
Feb 10, 2022 | 12.81 | 13.56 | 12.51 | 12.74 | 1,946,241 | -0.34(-2.60%) |
Feb 09, 2022 | 12.78 | 13.11 | 12.73 | 13.08 | 1,464,208 | +0.46(+3.65%) |
Feb 08, 2022 | 12.62 | 12.69 | 12.11 | 12.62 | 1,244,298 | -0.13(-1.02%) |
Feb 07, 2022 | 12.61 | 12.95 | 12.59 | 12.75 | 1,056,061 | +0.13(+1.03%) |
Feb 04, 2022 | 12.37 | 12.90 | 12.30 | 12.62 | 1,343,001 | +0.25(+2.02%) |
Feb 03, 2022 | 12.15 | 12.62 | 12.37 | 1,727,058 | -0.04(-0.32%) | |
Feb 02, 2022 | 12.59 | 12.72 | 12.22 | 12.41 | 1,496,641 | -0.24(-1.90%) |
Feb 01, 2022 | 13.10 | 13.13 | 12.51 | 12.65 | 1,575,954 | -0.32(-2.47%) |
Jan 31, 2022 | 12.65 | 12.97 | 1,682,829 | +0.37(+2.94%) | ||
Jan 28, 2022 | 11.80 | 12.61 | 11.62 | 12.60 | 1,583,293 | +0.75(+6.33%) |
Jan 27, 2022 | 12.43 | 12.64 | 11.81 | 11.85 | 1,712,853 | -0.50(-4.05%) |
Jan 26, 2022 | 12.79 | 13.33 | 12.21 | 12.35 | 1,937,967 | -0.25(-1.98%) |
Jan 25, 2022 | 12.49 | 12.74 | 11.90 | 12.60 | 2,014,250 | +0.00(+0.00%) |
Jan 24, 2022 | 12.50 | 12.67 | 11.12 | 12.60 | 3,939,507 | -0.26(-2.02%) |
Jan 21, 2022 | 12.81 | 13.55 | 12.74 | 12.86 | 2,381,175 | -0.29(-2.21%) |
Jan 20, 2022 | 12.90 | 13.97 | 12.76 | 13.15 | 1,894,296 | +0.42(+3.30%) |
Jan 19, 2022 | 12.81 | 13.27 | 12.64 | 12.73 | 1,577,424 | +0.00(+0.00%) |
Jan 18, 2022 | 13.40 | 13.49 | 12.72 | 12.73 | 1,684,896 | -0.80(-5.91%) |
Jan 14, 2022 | 13.53 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.63 | 13.97 | 13.00 | 13.06 | 1,398,058 | -0.55(-4.04%) |
Jan 12, 2022 | 14.51 | 14.66 | 13.61 | 13.61 | 1,703,758 | -0.58(-4.09%) |
Jan 11, 2022 | 14.48 | 14.84 | 14.03 | 14.19 | 1,365,776 | -0.25(-1.73%) |
Jan 10, 2022 | 13.66 | 14.48 | 13.15 | 14.44 | 2,543,882 | +0.92(+6.80%) |
Jan 07, 2022 | 13.12 | 13.83 | 13.06 | 13.52 | 1,816,097 | +0.41(+3.13%) |
Jan 06, 2022 | 13.18 | 14.12 | 12.90 | 13.11 | 3,050,645 | +0.50(+3.97%) |
Jan 05, 2022 | 13.40 | 13.71 | 12.56 | 12.61 | 1,756,377 | -0.79(-5.90%) |
Jan 04, 2022 | 13.97 | 13.97 | 12.94 | 13.40 | 1,889,929 | -0.48(-3.46%) |