Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.180 | 9.325 | 9.150 | 9.300 | 566,865 | +0.02(+0.22%) |
Oct 28, 2022 | 9.140 | 9.300 | 8.990 | 9.280 | 411,607 | +0.19(+2.09%) |
Oct 27, 2022 | 9.100 | 9.260 | 9.025 | 9.090 | 509,564 | +0.07(+0.78%) |
Oct 26, 2022 | 9.270 | 9.300 | 8.990 | 9.020 | 545,678 | -0.16(-1.74%) |
Oct 25, 2022 | 8.840 | 9.280 | 8.840 | 9.180 | 455,839 | +0.39(+4.44%) |
Oct 24, 2022 | 8.850 | 8.900 | 8.725 | 8.790 | 439,553 | +0.03(+0.34%) |
Oct 21, 2022 | 8.580 | 8.760 | 8.485 | 8.760 | 503,828 | +0.30(+3.55%) |
Oct 20, 2022 | 8.490 | 8.650 | 8.410 | 8.460 | 762,932 | -0.06(-0.70%) |
Oct 19, 2022 | 8.670 | 8.740 | 8.420 | 8.520 | 421,590 | -0.25(-2.85%) |
Oct 18, 2022 | 8.860 | 8.980 | 8.650 | 8.770 | 377,604 | +0.10(+1.15%) |
Oct 17, 2022 | 8.590 | 8.730 | 8.565 | 8.670 | 525,626 | +0.30(+3.58%) |
Oct 14, 2022 | 8.720 | 8.810 | 8.335 | 8.370 | 429,848 | -0.22(-2.56%) |
Oct 13, 2022 | 8.170 | 8.630 | 8.070 | 8.590 | 597,645 | +0.24(+2.87%) |
Oct 12, 2022 | 8.440 | 8.450 | 8.290 | 8.350 | 481,998 | -0.05(-0.60%) |
Oct 11, 2022 | 8.130 | 8.510 | 8.060 | 8.400 | 668,259 | +0.24(+2.94%) |
Oct 10, 2022 | 7.980 | 8.270 | 7.980 | 8.160 | 367,907 | +0.19(+2.38%) |
Oct 07, 2022 | 8.040 | 8.100 | 7.860 | 7.970 | 636,654 | -0.12(-1.48%) |
Oct 06, 2022 | 7.980 | 8.130 | 7.930 | 8.090 | 844,064 | +0.07(+0.87%) |
Oct 05, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 545,667 | -0.14(-1.72%) |
Oct 04, 2022 | 7.930 | 8.175 | 7.870 | 8.160 | 501,770 | +0.37(+4.75%) |
Oct 03, 2022 | 7.720 | 7.925 | 7.490 | 7.790 | 807,338 | +0.23(+3.04%) |
Sep 30, 2022 | 7.500 | 7.675 | 7.470 | 7.560 | 701,267 | +0.10(+1.34%) |
Sep 29, 2022 | 7.720 | 7.819 | 7.280 | 7.460 | 589,746 | -0.40(-5.09%) |
Sep 28, 2022 | 7.650 | 8.000 | 7.550 | 7.860 | 568,651 | +0.30(+3.97%) |
Sep 27, 2022 | 7.790 | 7.790 | 7.540 | 7.560 | 498,088 | -0.11(-1.43%) |
Sep 26, 2022 | 8.040 | 8.040 | 7.510 | 7.670 | 546,693 | -0.44(-5.43%) |
Sep 23, 2022 | 8.190 | 8.210 | 7.950 | 8.110 | 501,760 | -0.19(-2.29%) |
Sep 22, 2022 | 8.660 | 8.680 | 8.240 | 8.300 | 390,795 | -0.35(-4.05%) |
Sep 21, 2022 | 8.940 | 9.045 | 8.640 | 8.650 | 380,635 | -0.27(-3.03%) |
Sep 20, 2022 | 9.060 | 9.060 | 8.835 | 8.920 | 288,821 | -0.23(-2.51%) |
Sep 19, 2022 | 9.030 | 9.200 | 9.030 | 9.150 | 310,913 | -0.13(-1.40%) |
Sep 16, 2022 | 9.040 | 9.300 | 8.960 | 9.280 | 1,104,185 | +0.16(+1.75%) |
Sep 15, 2022 | 9.080 | 9.260 | 9.070 | 9.120 | 471,770 | +0.03(+0.33%) |
Sep 14, 2022 | 9.200 | 9.210 | 8.950 | 9.090 | 527,549 | -0.17(-1.84%) |
Sep 13, 2022 | 9.650 | 9.670 | 9.225 | 9.260 | 399,145 | -0.63(-6.37%) |
Sep 12, 2022 | 9.800 | 9.895 | 9.730 | 9.890 | 296,893 | +0.18(+1.85%) |
Sep 09, 2022 | 9.610 | 9.765 | 9.580 | 9.710 | 208,920 | +0.15(+1.57%) |
Sep 08, 2022 | 9.590 | 9.730 | 9.460 | 9.560 | 379,465 | -0.09(-0.93%) |
Sep 07, 2022 | 9.510 | 9.650 | 9.420 | 9.650 | 663,421 | +0.12(+1.26%) |
Sep 06, 2022 | 9.460 | 9.571 | 9.400 | 9.530 | 370,243 | +0.00(+0.00%) |
Sep 02, 2022 | 9.700 | 9.780 | 9.480 | 9.530 | 410,659 | -0.04(-0.42%) |
Sep 01, 2022 | 9.550 | 9.590 | 9.350 | 9.570 | 503,774 | -0.06(-0.62%) |
Aug 31, 2022 | 9.730 | 9.825 | 9.610 | 9.630 | 300,024 | -0.12(-1.23%) |
Aug 30, 2022 | 9.850 | 9.920 | 9.740 | 9.750 | 260,547 | -0.09(-0.91%) |
Aug 29, 2022 | 9.960 | 10.01 | 9.820 | 9.840 | 345,683 | -0.17(-1.70%) |
Aug 26, 2022 | 10.30 | 10.30 | 10.01 | 10.01 | 241,440 | -0.26(-2.53%) |
Aug 25, 2022 | 10.11 | 10.29 | 10.11 | 10.27 | 213,250 | +0.14(+1.38%) |
Aug 24, 2022 | 10.16 | 10.27 | 10.10 | 10.13 | 307,046 | -0.04(-0.39%) |
Aug 23, 2022 | 10.14 | 10.31 | 10.11 | 10.17 | 263,830 | -0.04(-0.39%) |
Aug 22, 2022 | 10.36 | 10.37 | 10.17 | 10.21 | 246,624 | -0.28(-2.67%) |
Aug 19, 2022 | 10.75 | 10.80 | 10.44 | 10.49 | 510,518 | -0.31(-2.87%) |
Aug 18, 2022 | 10.78 | 10.90 | 10.74 | 10.80 | 278,266 | +0.02(+0.19%) |
Aug 17, 2022 | 10.83 | 10.85 | 10.72 | 10.78 | 544,534 | -0.18(-1.64%) |
Aug 16, 2022 | 10.58 | 10.99 | 10.58 | 10.96 | 551,802 | -0.05(-0.45%) |
Aug 15, 2022 | 10.85 | 11.02 | 10.85 | 11.01 | 289,296 | +0.09(+0.82%) |
Aug 12, 2022 | 10.76 | 10.94 | 10.76 | 10.92 | 313,949 | +0.23(+2.15%) |
Aug 11, 2022 | 10.79 | 10.88 | 10.68 | 10.69 | 878,792 | +0.01(+0.09%) |
Aug 10, 2022 | 10.70 | 10.74 | 10.61 | 10.68 | 418,012 | +0.22(+2.10%) |
Aug 09, 2022 | 10.53 | 10.57 | 10.40 | 10.46 | 482,863 | -0.09(-0.85%) |
Aug 08, 2022 | 10.60 | 10.75 | 10.48 | 10.55 | 300,317 | +0.02(+0.19%) |
Aug 05, 2022 | 10.46 | 10.55 | 10.35 | 10.53 | 347,854 | -0.03(-0.28%) |
Aug 04, 2022 | 10.78 | 10.78 | 10.32 | 10.56 | 385,811 | -0.09(-0.85%) |
Aug 03, 2022 | 10.68 | 10.87 | 10.65 | 10.65 | 415,622 | +0.00(+0.00%) |
Aug 02, 2022 | 10.80 | 10.87 | 10.65 | 10.65 | 298,067 | -0.17(-1.57%) |
Aug 01, 2022 | 10.73 | 10.94 | 10.54 | 10.82 | 305,443 | -0.05(-0.46%) |
Jul 29, 2022 | 10.73 | 10.96 | 10.71 | 10.87 | 262,880 | +0.09(+0.83%) |
Jul 28, 2022 | 10.64 | 10.78 | 10.61 | 10.78 | 216,994 | +0.21(+1.99%) |
Jul 27, 2022 | 10.38 | 10.62 | 10.37 | 10.57 | 251,648 | +0.20(+1.93%) |
Jul 26, 2022 | 10.52 | 10.65 | 10.34 | 10.37 | 272,334 | -0.20(-1.89%) |
Jul 25, 2022 | 10.53 | 10.62 | 10.43 | 10.57 | 410,049 | +0.08(+0.76%) |
Jul 22, 2022 | 10.64 | 10.68 | 10.39 | 10.49 | 308,970 | -0.09(-0.85%) |
Jul 21, 2022 | 10.57 | 10.58 | 10.32 | 10.58 | 250,500 | -0.10(-0.94%) |
Jul 20, 2022 | 10.46 | 10.71 | 10.40 | 10.68 | 399,959 | +0.21(+2.01%) |
Jul 19, 2022 | 10.27 | 10.56 | 10.21 | 10.47 | 494,339 | +0.40(+3.97%) |
Jul 18, 2022 | 9.980 | 10.09 | 9.910 | 10.07 | 431,533 | +0.19(+1.92%) |
Jul 15, 2022 | 9.830 | 9.890 | 9.630 | 9.880 | 499,951 | +0.28(+2.92%) |
Jul 14, 2022 | 9.480 | 9.680 | 9.480 | 9.600 | 308,621 | -0.11(-1.13%) |
Jul 13, 2022 | 9.810 | 9.870 | 9.680 | 9.710 | 290,920 | -0.19(-1.92%) |
Jul 12, 2022 | 9.590 | 9.980 | 9.590 | 9.900 | 356,644 | +0.20(+2.06%) |
Jul 11, 2022 | 9.690 | 9.810 | 9.610 | 9.700 | 276,125 | -0.12(-1.22%) |
Jul 08, 2022 | 9.780 | 9.940 | 9.660 | 9.820 | 641,353 | +0.02(+0.20%) |
Jul 07, 2022 | 9.810 | 9.930 | 9.780 | 9.800 | 358,266 | +0.09(+0.93%) |
Jul 06, 2022 | 9.960 | 10.04 | 9.680 | 9.710 | 455,422 | -0.23(-2.31%) |
Jul 05, 2022 | 9.740 | 9.940 | 9.560 | 9.940 | 557,367 | +0.05(+0.51%) |
Jul 01, 2022 | 9.760 | 9.970 | 9.615 | 9.890 | 637,687 | +0.06(+0.61%) |
Jun 30, 2022 | 9.640 | 9.960 | 9.285 | 9.830 | 1,093,618 | -0.29(-2.87%) |
Jun 29, 2022 | 10.35 | 10.35 | 10.09 | 10.12 | 493,910 | -0.17(-1.65%) |
Jun 28, 2022 | 10.51 | 10.70 | 10.28 | 10.29 | 415,112 | -0.07(-0.68%) |
Jun 27, 2022 | 10.35 | 10.46 | 10.24 | 10.36 | 406,649 | +0.05(+0.48%) |
Jun 24, 2022 | 10.04 | 10.36 | 9.980 | 10.31 | 822,764 | +0.38(+3.83%) |
Jun 23, 2022 | 9.640 | 9.960 | 9.410 | 9.930 | 522,537 | +0.38(+3.98%) |
Jun 22, 2022 | 9.330 | 9.730 | 9.250 | 9.550 | 537,127 | +0.02(+0.21%) |
Jun 21, 2022 | 9.770 | 9.860 | 9.530 | 9.530 | 421,480 | -0.10(-1.04%) |
Jun 17, 2022 | 9.520 | 9.760 | 9.450 | 9.630 | 736,656 | +0.18(+1.90%) |
Jun 16, 2022 | 9.560 | 9.590 | 9.320 | 9.450 | 501,503 | -0.41(-4.16%) |
Jun 15, 2022 | 9.720 | 10.02 | 9.550 | 9.860 | 823,884 | +0.22(+2.28%) |
Jun 14, 2022 | 9.890 | 9.910 | 9.445 | 9.640 | 539,312 | -0.22(-2.23%) |
Jun 13, 2022 | 10.47 | 10.49 | 9.850 | 9.860 | 682,931 | -0.89(-8.28%) |
Jun 10, 2022 | 10.89 | 11.02 | 10.65 | 10.75 | 970,014 | -0.35(-3.15%) |
Jun 09, 2022 | 11.60 | 11.60 | 11.04 | 11.10 | 419,068 | -0.50(-4.31%) |
Jun 08, 2022 | 11.77 | 11.81 | 11.53 | 11.60 | 451,536 | -0.31(-2.60%) |
Jun 07, 2022 | 11.66 | 11.92 | 11.57 | 11.91 | 604,916 | +0.16(+1.36%) |
Jun 06, 2022 | 11.98 | 11.98 | 11.65 | 11.75 | 334,989 | -0.08(-0.68%) |
Jun 03, 2022 | 12.02 | 12.02 | 11.76 | 11.83 | 351,490 | -0.24(-1.99%) |
Jun 02, 2022 | 11.89 | 12.07 | 11.80 | 12.07 | 497,880 | +0.12(+1.00%) |
Jun 01, 2022 | 12.27 | 12.30 | 11.84 | 11.95 | 443,991 | -0.22(-1.81%) |
May 31, 2022 | 12.15 | 12.28 | 12.04 | 12.17 | 892,272 | -0.13(-1.06%) |
May 27, 2022 | 12.07 | 12.36 | 12.07 | 12.30 | 379,725 | +0.31(+2.59%) |
May 26, 2022 | 11.90 | 12.12 | 11.77 | 11.99 | 532,865 | +0.18(+1.52%) |
May 25, 2022 | 11.65 | 11.90 | 11.63 | 11.81 | 457,666 | +0.18(+1.55%) |
May 24, 2022 | 11.25 | 11.68 | 11.03 | 11.63 | 656,410 | +0.33(+2.92%) |
May 23, 2022 | 11.36 | 11.46 | 11.14 | 11.30 | 649,118 | +0.08(+0.71%) |
May 20, 2022 | 11.82 | 11.82 | 11.01 | 11.22 | 985,040 | -0.46(-3.94%) |
May 19, 2022 | 11.98 | 12.09 | 11.63 | 11.68 | 822,791 | -0.35(-2.91%) |
May 18, 2022 | 12.66 | 12.78 | 12.02 | 12.03 | 672,924 | -0.79(-6.16%) |
May 17, 2022 | 12.62 | 12.89 | 12.50 | 12.82 | 576,114 | +0.38(+3.05%) |
May 16, 2022 | 12.35 | 12.51 | 12.28 | 12.44 | 442,565 | +0.03(+0.24%) |
May 13, 2022 | 12.16 | 12.44 | 11.97 | 12.41 | 685,415 | +0.38(+3.16%) |
May 12, 2022 | 11.88 | 12.05 | 11.78 | 12.03 | 516,500 | +0.15(+1.26%) |
May 11, 2022 | 12.17 | 12.35 | 11.82 | 11.88 | 471,676 | -0.19(-1.57%) |
May 10, 2022 | 12.42 | 12.57 | 11.93 | 12.07 | 630,239 | -0.23(-1.87%) |
May 09, 2022 | 12.59 | 12.65 | 12.23 | 12.30 | 455,393 | -0.43(-3.38%) |
May 06, 2022 | 12.83 | 13.00 | 12.63 | 12.73 | 422,182 | -0.23(-1.77%) |
May 05, 2022 | 13.01 | 13.40 | 12.65 | 12.96 | 644,438 | -0.56(-4.14%) |
May 04, 2022 | 13.20 | 13.53 | 13.09 | 13.52 | 411,373 | +0.34(+2.58%) |
May 03, 2022 | 12.99 | 13.27 | 12.81 | 13.18 | 390,471 | +0.18(+1.38%) |
May 02, 2022 | 13.38 | 13.42 | 12.74 | 13.00 | 427,029 | -0.29(-2.18%) |
Apr 29, 2022 | 13.83 | 13.85 | 13.27 | 13.29 | 514,215 | -0.58(-4.18%) |
Apr 28, 2022 | 13.63 | 13.91 | 13.41 | 13.87 | 225,378 | +0.35(+2.59%) |
Apr 27, 2022 | 13.79 | 13.79 | 13.50 | 13.52 | 543,517 | -0.23(-1.67%) |
Apr 26, 2022 | 13.79 | 13.96 | 13.72 | 13.75 | 495,434 | -0.15(-1.08%) |
Apr 25, 2022 | 13.71 | 13.90 | 13.48 | 13.90 | 678,794 | +0.10(+0.72%) |
Apr 22, 2022 | 14.01 | 14.07 | 13.79 | 13.80 | 587,213 | -0.30(-2.13%) |
Apr 21, 2022 | 14.33 | 14.37 | 14.08 | 14.10 | 475,474 | -0.06(-0.42%) |
Apr 20, 2022 | 14.10 | 14.32 | 14.09 | 14.16 | 563,210 | +0.19(+1.36%) |
Apr 19, 2022 | 13.91 | 14.04 | 13.85 | 13.97 | 577,364 | +0.17(+1.23%) |
Apr 18, 2022 | 13.64 | 13.86 | 13.64 | 13.80 | 530,246 | +0.11(+0.80%) |
Apr 14, 2022 | 13.65 | 13.79 | 13.61 | 13.69 | 386,859 | +0.09(+0.66%) |
Apr 13, 2022 | 13.44 | 13.62 | 13.38 | 13.60 | 274,107 | +0.20(+1.49%) |
Apr 12, 2022 | 13.33 | 13.52 | 13.33 | 13.40 | 315,422 | +0.14(+1.06%) |
Apr 11, 2022 | 13.25 | 13.46 | 13.16 | 13.26 | 391,583 | -0.01(-0.08%) |
Apr 08, 2022 | 13.30 | 13.43 | 13.24 | 13.27 | 326,414 | +0.01(+0.08%) |
Apr 07, 2022 | 13.41 | 13.41 | 13.05 | 13.26 | 440,435 | -0.14(-1.04%) |
Apr 06, 2022 | 13.41 | 13.50 | 13.22 | 13.40 | 621,433 | +0.00(+0.00%) |
Apr 05, 2022 | 13.77 | 13.93 | 13.38 | 13.40 | 486,111 | -0.40(-2.90%) |
Apr 04, 2022 | 13.90 | 13.90 | 13.61 | 13.80 | 478,586 | -0.21(-1.50%) |
Apr 01, 2022 | 13.74 | 14.04 | 13.68 | 14.01 | 561,818 | +0.24(+1.74%) |
Mar 31, 2022 | 13.97 | 14.08 | 13.76 | 13.77 | 734,919 | -0.12(-0.86%) |
Mar 30, 2022 | 14.04 | 14.11 | 13.81 | 13.89 | 548,708 | -0.17(-1.21%) |
Mar 29, 2022 | 13.70 | 14.12 | 13.70 | 14.06 | 654,660 | +0.55(+4.07%) |
Mar 28, 2022 | 13.47 | 13.53 | 13.38 | 13.51 | 227,297 | -0.02(-0.15%) |
Mar 25, 2022 | 13.25 | 13.55 | 13.25 | 13.53 | 331,156 | +0.32(+2.42%) |
Mar 24, 2022 | 13.10 | 13.23 | 13.01 | 13.21 | 342,120 | +0.17(+1.30%) |
Mar 23, 2022 | 13.24 | 13.25 | 12.98 | 13.04 | 391,078 | -0.25(-1.88%) |
Mar 22, 2022 | 13.32 | 13.48 | 13.21 | 13.29 | 357,199 | +0.07(+0.53%) |
Mar 21, 2022 | 13.37 | 13.45 | 13.13 | 13.22 | 394,612 | -0.13(-0.97%) |
Mar 18, 2022 | 13.34 | 13.45 | 13.15 | 13.35 | 1,020,087 | +0.08(+0.60%) |
Mar 17, 2022 | 12.94 | 13.30 | 12.89 | 13.27 | 466,850 | +0.00(+0.00%) |
Mar 16, 2022 | 13.36 | 13.44 | 13.00 | 13.27 | 441,076 | +0.05(+0.38%) |
Mar 15, 2022 | 13.29 | 13.37 | 13.11 | 13.22 | 488,040 | +0.06(+0.46%) |
Mar 14, 2022 | 13.41 | 13.41 | 13.01 | 13.16 | 428,648 | -0.13(-0.98%) |
Mar 11, 2022 | 13.37 | 13.53 | 13.22 | 13.29 | 424,274 | -0.02(-0.15%) |
Mar 10, 2022 | 13.12 | 13.36 | 13.01 | 13.31 | 399,867 | -0.05(-0.37%) |
Mar 09, 2022 | 13.39 | 13.58 | 13.30 | 13.36 | 433,155 | +0.24(+1.83%) |
Mar 08, 2022 | 13.05 | 13.32 | 12.98 | 13.12 | 490,983 | +0.14(+1.08%) |
Mar 07, 2022 | 13.52 | 13.52 | 12.98 | 12.98 | 469,640 | -0.50(-3.71%) |
Mar 04, 2022 | 13.29 | 13.53 | 13.09 | 13.48 | 430,034 | +0.01(+0.07%) |
Mar 03, 2022 | 13.13 | 13.52 | 13.08 | 13.47 | 788,819 | +0.38(+2.90%) |
Mar 02, 2022 | 12.77 | 13.17 | 12.68 | 13.09 | 454,808 | +0.38(+2.99%) |
Mar 01, 2022 | 12.98 | 13.00 | 12.51 | 12.71 | 668,408 | -0.24(-1.85%) |
Feb 28, 2022 | 12.96 | 13.17 | 12.83 | 12.95 | 991,855 | -0.19(-1.45%) |
Feb 25, 2022 | 12.91 | 13.23 | 12.89 | 13.14 | 522,583 | +0.35(+2.74%) |
Feb 24, 2022 | 12.43 | 12.82 | 12.26 | 12.79 | 665,028 | +0.09(+0.71%) |
Feb 23, 2022 | 13.02 | 13.26 | 12.69 | 12.70 | 575,386 | -0.22(-1.70%) |
Feb 22, 2022 | 12.85 | 12.97 | 12.70 | 12.92 | 714,108 | +0.05(+0.39%) |
Feb 18, 2022 | 12.87 | 0 | -0.21(-1.61%) | |||
Feb 17, 2022 | 12.99 | 13.10 | 12.69 | 13.08 | 695,313 | +0.28(+2.19%) |
Feb 16, 2022 | 12.63 | 12.88 | 12.63 | 12.80 | 476,655 | +0.23(+1.83%) |
Feb 15, 2022 | 12.44 | 12.69 | 12.44 | 12.57 | 390,278 | +0.26(+2.11%) |
Feb 14, 2022 | 12.56 | 12.62 | 12.19 | 12.31 | 633,429 | -0.22(-1.76%) |
Feb 11, 2022 | 12.52 | 12.89 | 12.42 | 12.53 | 572,385 | +0.12(+0.97%) |
Feb 10, 2022 | 12.33 | 12.72 | 12.28 | 12.41 | 490,496 | -0.08(-0.64%) |
Feb 09, 2022 | 12.41 | 12.56 | 12.35 | 12.49 | 384,542 | +0.17(+1.38%) |
Feb 08, 2022 | 12.21 | 12.35 | 12.19 | 12.32 | 327,703 | +0.14(+1.15%) |
Feb 07, 2022 | 12.19 | 12.29 | 12.08 | 12.18 | 275,954 | +0.00(+0.00%) |
Feb 04, 2022 | 12.26 | 12.32 | 11.97 | 12.18 | 370,338 | -0.20(-1.62%) |
Feb 03, 2022 | 12.62 | 12.36 | 12.38 | 434,032 | -0.29(-2.29%) | |
Feb 02, 2022 | 12.53 | 12.71 | 12.52 | 12.67 | 403,193 | +0.12(+0.96%) |
Feb 01, 2022 | 12.61 | 12.66 | 12.38 | 12.55 | 423,405 | -0.07(-0.55%) |
Jan 31, 2022 | 12.49 | 12.63 | 12.62 | 450,530 | +0.01(+0.08%) | |
Jan 28, 2022 | 12.26 | 12.60 | 11.98 | 12.61 | 521,035 | +0.35(+2.85%) |
Jan 27, 2022 | 12.58 | 12.78 | 12.16 | 12.26 | 340,251 | -0.28(-2.23%) |
Jan 26, 2022 | 12.85 | 13.01 | 12.46 | 12.54 | 456,079 | -0.17(-1.34%) |
Jan 25, 2022 | 12.43 | 12.79 | 12.26 | 12.71 | 401,035 | +0.10(+0.79%) |
Jan 24, 2022 | 12.44 | 12.66 | 12.05 | 12.61 | 605,160 | +0.03(+0.24%) |
Jan 21, 2022 | 12.67 | 12.87 | 12.53 | 12.58 | 492,733 | -0.12(-0.94%) |
Jan 20, 2022 | 12.95 | 13.19 | 12.68 | 12.70 | 389,996 | -0.27(-2.08%) |
Jan 19, 2022 | 13.37 | 13.42 | 12.97 | 12.97 | 467,618 | -0.36(-2.70%) |
Jan 18, 2022 | 13.56 | 13.62 | 13.29 | 13.33 | 432,871 | -0.29(-2.13%) |
Jan 14, 2022 | 13.62 | 0 | -0.25(-1.80%) | |||
Jan 13, 2022 | 13.67 | 13.95 | 13.66 | 13.87 | 663,269 | +0.32(+2.36%) |
Jan 12, 2022 | 13.57 | 13.63 | 13.41 | 13.55 | 444,495 | -0.02(-0.15%) |
Jan 11, 2022 | 13.59 | 13.67 | 13.30 | 13.57 | 398,326 | +0.02(+0.15%) |
Jan 10, 2022 | 13.64 | 13.68 | 13.47 | 13.55 | 393,923 | -0.12(-0.88%) |
Jan 07, 2022 | 13.56 | 13.78 | 13.48 | 13.67 | 484,025 | +0.00(+0.00%) |
Jan 06, 2022 | 13.84 | 13.94 | 13.64 | 13.67 | 513,243 | -0.04(-0.29%) |
Jan 05, 2022 | 13.91 | 14.05 | 13.68 | 13.71 | 460,993 | -0.26(-1.86%) |
Jan 04, 2022 | 13.75 | 14.19 | 13.75 | 13.97 | 845,485 | +0.30(+2.19%) |
Jan 03, 2022 | 13.52 | 13.76 | 13.46 | 13.67 | 696,101 | +0.29(+2.17%) |
Dec 31, 2021 | 13.27 | 13.47 | 13.27 | 13.38 | 474,440 | +0.14(+1.06%) |
Dec 30, 2021 | 13.22 | 13.36 | 13.21 | 13.24 | 958,533 | +0.05(+0.38%) |
Dec 29, 2021 | 13.24 | 13.24 | 13.04 | 13.19 | 518,606 | +0.02(+0.15%) |
Dec 28, 2021 | 13.08 | 13.23 | 13.02 | 13.17 | 351,177 | +0.06(+0.46%) |
Dec 27, 2021 | 12.98 | 13.12 | 12.85 | 13.11 | 278,050 | +0.13(+1.00%) |
Dec 23, 2021 | 13.02 | 13.08 | 12.83 | 12.98 | 334,678 | +0.03(+0.23%) |
Dec 22, 2021 | 12.83 | 13.03 | 12.81 | 12.95 | 357,184 | +0.11(+0.86%) |
Dec 21, 2021 | 12.47 | 12.90 | 12.41 | 12.84 | 455,865 | +0.51(+4.14%) |
Dec 20, 2021 | 12.27 | 12.37 | 11.99 | 12.33 | 693,027 | -0.18(-1.44%) |
Dec 17, 2021 | 12.50 | 12.71 | 12.45 | 12.51 | 2,873,928 | -0.19(-1.50%) |
Dec 16, 2021 | 12.93 | 12.95 | 12.61 | 12.70 | 629,346 | -0.22(-1.70%) |
Dec 15, 2021 | 12.82 | 12.94 | 12.53 | 12.92 | 870,373 | +0.17(+1.33%) |
Dec 14, 2021 | 12.77 | 12.93 | 12.75 | 12.75 | 772,862 | -0.05(-0.39%) |
Dec 13, 2021 | 13.09 | 13.09 | 12.70 | 12.80 | 524,950 | -0.37(-2.81%) |
Dec 10, 2021 | 13.33 | 13.33 | 13.05 | 13.17 | 413,236 | -0.05(-0.38%) |
Dec 09, 2021 | 13.52 | 13.54 | 13.21 | 13.22 | 422,342 | -0.46(-3.36%) |
Dec 08, 2021 | 13.61 | 13.75 | 13.49 | 13.68 | 558,194 | +0.16(+1.18%) |
Dec 07, 2021 | 13.58 | 13.71 | 13.45 | 13.52 | 707,945 | +0.05(+0.37%) |
Dec 06, 2021 | 13.28 | 13.61 | 13.24 | 13.47 | 613,220 | +0.45(+3.46%) |
Dec 03, 2021 | 13.29 | 13.29 | 12.90 | 13.02 | 474,971 | -0.13(-0.99%) |
Dec 02, 2021 | 12.73 | 13.27 | 12.71 | 13.15 | 911,215 | +0.56(+4.45%) |
Dec 01, 2021 | 13.11 | 13.22 | 12.56 | 12.59 | 571,907 | -0.13(-1.02%) |
Nov 30, 2021 | 12.89 | 12.97 | 12.69 | 12.72 | 796,459 | -0.39(-2.97%) |
Nov 29, 2021 | 13.43 | 13.43 | 13.04 | 13.11 | 713,743 | -0.12(-0.91%) |
Nov 26, 2021 | 13.37 | 13.40 | 12.85 | 13.23 | 514,739 | -0.70(-5.03%) |
Nov 24, 2021 | 13.74 | 13.97 | 13.65 | 13.93 | 241,064 | +0.12(+0.87%) |
Nov 23, 2021 | 13.84 | 13.95 | 13.78 | 13.81 | 534,115 | +0.07(+0.51%) |
Nov 22, 2021 | 13.76 | 14.05 | 13.63 | 13.74 | 531,392 | +0.08(+0.59%) |
Nov 19, 2021 | 13.70 | 13.73 | 13.52 | 13.66 | 350,769 | -0.21(-1.51%) |
Nov 18, 2021 | 13.88 | 13.95 | 13.82 | 13.87 | 393,902 | +0.02(+0.14%) |
Nov 17, 2021 | 13.70 | 13.91 | 13.40 | 13.85 | 499,916 | +0.10(+0.73%) |
Nov 16, 2021 | 13.97 | 13.97 | 13.60 | 13.75 | 661,951 | -0.20(-1.43%) |
Nov 15, 2021 | 13.78 | 14.01 | 13.61 | 13.95 | 697,888 | +0.26(+1.90%) |
Nov 12, 2021 | 14.00 | 14.00 | 13.60 | 13.69 | 331,338 | -0.27(-1.93%) |
Nov 11, 2021 | 14.00 | 14.13 | 13.82 | 13.96 | 730,835 | +0.01(+0.07%) |
Nov 10, 2021 | 13.87 | 13.95 | 339,011 | +0.07(+0.50%) | ||
Nov 09, 2021 | 13.77 | 14.00 | 13.74 | 13.88 | 344,057 | -0.01(-0.07%) |
Nov 08, 2021 | 14.62 | 14.69 | 13.80 | 13.89 | 516,477 | -0.69(-4.73%) |
Nov 05, 2021 | 14.46 | 14.99 | 14.46 | 14.58 | 786,790 | +0.35(+2.46%) |
Nov 04, 2021 | 14.80 | 14.85 | 14.12 | 14.23 | 505,483 | -0.08(-0.56%) |
Nov 03, 2021 | 13.85 | 14.38 | 13.85 | 14.31 | 730,587 | +0.43(+3.10%) |
Nov 02, 2021 | 13.92 | 13.93 | 13.74 | 13.88 | 352,125 | +0.11(+0.80%) |