Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.63 | 15.70 | 14.48 | 15.20 | 1,599,035 | -0.09(-0.59%) |
Aug 30, 2022 | 16.21 | 16.43 | 15.18 | 15.29 | 2,229,413 | -1.35(-8.11%) |
Aug 29, 2022 | 16.20 | 17.15 | 16.07 | 16.64 | 2,268,699 | +0.32(+1.96%) |
Aug 26, 2022 | 16.14 | 16.52 | 15.90 | 16.32 | 1,712,650 | +0.08(+0.49%) |
Aug 25, 2022 | 16.13 | 16.30 | 15.69 | 16.24 | 1,656,895 | +0.44(+2.78%) |
Aug 24, 2022 | 15.42 | 15.90 | 15.24 | 15.80 | 1,469,887 | +0.50(+3.27%) |
Aug 23, 2022 | 14.88 | 16.00 | 14.80 | 15.30 | 2,256,852 | +0.85(+5.88%) |
Aug 22, 2022 | 14.36 | 14.56 | 13.63 | 14.45 | 2,208,811 | -0.20(-1.37%) |
Aug 19, 2022 | 14.79 | 14.93 | 14.36 | 14.65 | 1,759,014 | -0.40(-2.66%) |
Aug 18, 2022 | 15.20 | 15.38 | 14.86 | 15.05 | 2,048,531 | +0.18(+1.21%) |
Aug 17, 2022 | 14.60 | 15.47 | 14.49 | 14.87 | 1,465,825 | +0.27(+1.85%) |
Aug 16, 2022 | 14.81 | 15.09 | 14.13 | 14.60 | 1,105,013 | +0.01(+0.07%) |
Aug 15, 2022 | 14.22 | 14.73 | 13.58 | 14.59 | 1,207,933 | -0.48(-3.19%) |
Aug 12, 2022 | 14.69 | 15.08 | 14.34 | 15.07 | 1,352,652 | +0.40(+2.73%) |
Aug 11, 2022 | 14.35 | 14.74 | 14.13 | 14.67 | 1,243,345 | +0.78(+5.62%) |
Aug 10, 2022 | 14.03 | 14.12 | 13.29 | 13.89 | 991,635 | +0.01(+0.07%) |
Aug 09, 2022 | 14.44 | 14.69 | 13.81 | 13.88 | 964,173 | -0.26(-1.84%) |
Aug 08, 2022 | 13.86 | 14.42 | 13.60 | 14.14 | 1,190,035 | +0.14(+1.00%) |
Aug 05, 2022 | 13.00 | 14.54 | 12.83 | 14.00 | 1,997,431 | +0.72(+5.42%) |
Aug 04, 2022 | 13.49 | 13.68 | 13.04 | 13.28 | 1,674,320 | -0.32(-2.35%) |
Aug 03, 2022 | 14.50 | 14.50 | 13.59 | 13.60 | 1,304,640 | -0.69(-4.83%) |
Aug 02, 2022 | 14.08 | 14.43 | 13.77 | 14.29 | 1,049,168 | +0.13(+0.92%) |
Aug 01, 2022 | 13.75 | 14.25 | 13.27 | 14.16 | 1,298,043 | -0.03(-0.21%) |
Jul 29, 2022 | 14.17 | 14.46 | 13.96 | 14.19 | 1,041,088 | +0.42(+3.05%) |
Jul 28, 2022 | 13.63 | 13.95 | 13.09 | 13.77 | 1,319,447 | +0.38(+2.84%) |
Jul 27, 2022 | 12.71 | 13.44 | 12.45 | 13.39 | 1,387,704 | +0.87(+6.95%) |
Jul 26, 2022 | 12.99 | 13.11 | 12.29 | 12.52 | 917,126 | -0.25(-1.96%) |
Jul 25, 2022 | 12.26 | 12.77 | 12.12 | 12.77 | 1,784,807 | +0.79(+6.59%) |
Jul 22, 2022 | 12.45 | 12.76 | 11.92 | 11.98 | 1,299,720 | -0.43(-3.46%) |
Jul 21, 2022 | 12.28 | 12.41 | 11.85 | 12.41 | 1,500,400 | -0.47(-3.65%) |
Jul 20, 2022 | 12.61 | 13.06 | 12.53 | 12.88 | 1,419,919 | +0.02(+0.16%) |
Jul 19, 2022 | 11.82 | 12.91 | 11.77 | 12.86 | 1,774,777 | +0.98(+8.25%) |
Jul 18, 2022 | 11.90 | 12.33 | 11.79 | 11.88 | 1,349,958 | +0.40(+3.48%) |
Jul 15, 2022 | 11.38 | 11.53 | 11.10 | 11.48 | 1,362,860 | +0.33(+2.96%) |
Jul 14, 2022 | 11.00 | 11.23 | 10.67 | 11.15 | 1,481,755 | -0.44(-3.80%) |
Jul 13, 2022 | 11.25 | 11.99 | 11.25 | 11.59 | 1,482,307 | +0.07(+0.61%) |
Jul 12, 2022 | 11.30 | 11.67 | 11.11 | 11.52 | 1,608,011 | -0.42(-3.52%) |
Jul 11, 2022 | 12.00 | 12.35 | 11.52 | 11.94 | 1,852,440 | +0.03(+0.25%) |
Jul 08, 2022 | 12.54 | 12.68 | 11.70 | 11.91 | 1,102,961 | -0.38(-3.09%) |
Jul 07, 2022 | 12.16 | 12.49 | 11.62 | 12.29 | 3,524,597 | +0.61(+5.22%) |
Jul 06, 2022 | 12.01 | 12.54 | 11.29 | 11.68 | 2,577,247 | -0.78(-6.26%) |
Jul 05, 2022 | 13.23 | 13.41 | 11.81 | 12.46 | 2,301,590 | -1.11(-8.18%) |
Jul 01, 2022 | 13.82 | 13.88 | 12.98 | 13.57 | 1,392,977 | -0.08(-0.59%) |
Jun 30, 2022 | 14.51 | 14.97 | 13.58 | 13.65 | 2,011,235 | -1.28(-8.57%) |
Jun 29, 2022 | 16.70 | 16.92 | 14.42 | 14.93 | 2,539,714 | -1.34(-8.24%) |
Jun 28, 2022 | 15.36 | 16.56 | 15.36 | 16.27 | 4,805,840 | +1.59(+10.83%) |
Jun 27, 2022 | 13.76 | 14.89 | 13.65 | 14.68 | 1,882,777 | +1.17(+8.66%) |
Jun 24, 2022 | 14.59 | 14.59 | 13.49 | 13.51 | 4,826,005 | -0.65(-4.59%) |
Jun 23, 2022 | 15.22 | 15.30 | 13.75 | 14.16 | 2,071,085 | -0.82(-5.47%) |
Jun 22, 2022 | 15.85 | 16.39 | 14.84 | 14.98 | 2,202,216 | -2.28(-13.21%) |
Jun 21, 2022 | 17.17 | 17.62 | 16.32 | 17.26 | 2,003,965 | +0.52(+3.11%) |
Jun 17, 2022 | 18.13 | 18.45 | 16.16 | 16.74 | 7,109,150 | -1.45(-7.97%) |
Jun 16, 2022 | 18.58 | 19.33 | 17.95 | 18.19 | 2,194,610 | -1.23(-6.33%) |
Jun 15, 2022 | 19.17 | 20.06 | 18.63 | 19.42 | 2,556,808 | +0.35(+1.84%) |
Jun 14, 2022 | 19.73 | 19.97 | 18.54 | 19.07 | 1,859,343 | +0.19(+1.01%) |
Jun 13, 2022 | 19.79 | 20.38 | 18.26 | 18.88 | 2,285,581 | -1.98(-9.49%) |
Jun 10, 2022 | 20.65 | 21.36 | 19.94 | 20.86 | 1,345,328 | -0.16(-0.76%) |
Jun 09, 2022 | 21.30 | 21.84 | 20.55 | 21.02 | 1,084,029 | -0.64(-2.95%) |
Jun 08, 2022 | 21.99 | 22.10 | 21.05 | 21.66 | 2,017,995 | -0.22(-1.01%) |
Jun 07, 2022 | 20.32 | 22.25 | 20.25 | 21.88 | 2,037,373 | +1.52(+7.47%) |
Jun 06, 2022 | 21.08 | 21.08 | 19.54 | 20.36 | 1,324,527 | -0.36(-1.74%) |
Jun 03, 2022 | 19.59 | 21.07 | 19.54 | 20.72 | 1,774,407 | +1.12(+5.71%) |
Jun 02, 2022 | 19.21 | 20.25 | 19.10 | 19.60 | 1,741,837 | -0.02(-0.10%) |
Jun 01, 2022 | 18.28 | 19.98 | 18.28 | 19.62 | 1,509,186 | +1.60(+8.88%) |
May 31, 2022 | 19.83 | 19.83 | 17.71 | 18.02 | 2,495,124 | -1.08(-5.65%) |
May 27, 2022 | 17.79 | 19.10 | 17.58 | 19.10 | 1,688,477 | +1.18(+6.58%) |
May 26, 2022 | 17.56 | 18.15 | 17.25 | 17.92 | 1,055,946 | +0.72(+4.19%) |
May 25, 2022 | 16.66 | 17.58 | 16.36 | 17.20 | 1,309,376 | +0.68(+4.12%) |
May 24, 2022 | 16.26 | 16.62 | 15.61 | 16.52 | 1,347,442 | -0.14(-0.84%) |
May 23, 2022 | 14.91 | 16.76 | 14.52 | 16.66 | 1,438,666 | +1.92(+13.03%) |
May 20, 2022 | 14.87 | 15.21 | 14.36 | 14.74 | 780,095 | +0.20(+1.38%) |
May 19, 2022 | 14.07 | 14.96 | 13.93 | 14.54 | 888,935 | -0.05(-0.34%) |
May 18, 2022 | 15.34 | 15.49 | 14.28 | 14.59 | 967,853 | -0.57(-3.76%) |
May 17, 2022 | 15.00 | 15.60 | 14.56 | 15.16 | 1,346,164 | +0.44(+2.99%) |
May 16, 2022 | 13.89 | 14.94 | 13.72 | 14.72 | 1,142,401 | +1.00(+7.29%) |
May 13, 2022 | 13.43 | 13.89 | 13.41 | 13.72 | 1,461,355 | +0.71(+5.46%) |
May 12, 2022 | 12.68 | 13.35 | 12.57 | 13.01 | 833,953 | +0.13(+1.01%) |
May 11, 2022 | 12.95 | 13.48 | 12.60 | 12.88 | 1,019,704 | +0.22(+1.74%) |
May 10, 2022 | 13.43 | 13.75 | 12.35 | 12.66 | 1,392,938 | -0.50(-3.80%) |
May 09, 2022 | 14.70 | 14.70 | 13.07 | 13.16 | 1,609,582 | -2.02(-13.31%) |
May 06, 2022 | 14.25 | 15.36 | 13.75 | 15.18 | 1,729,272 | +1.22(+8.74%) |
May 05, 2022 | 15.10 | 15.25 | 13.44 | 13.96 | 1,980,066 | -1.10(-7.30%) |
May 04, 2022 | 14.73 | 15.17 | 14.03 | 15.06 | 1,287,400 | +0.73(+5.09%) |
May 03, 2022 | 13.49 | 14.46 | 13.23 | 14.33 | 1,127,899 | +0.81(+5.99%) |
May 02, 2022 | 13.34 | 13.79 | 13.11 | 13.52 | 1,120,954 | +0.03(+0.22%) |
Apr 29, 2022 | 14.37 | 14.42 | 13.40 | 13.49 | 1,245,645 | -0.76(-5.33%) |
Apr 28, 2022 | 13.88 | 14.41 | 13.12 | 14.25 | 865,213 | +0.53(+3.86%) |
Apr 27, 2022 | 13.60 | 13.86 | 13.26 | 13.72 | 1,000,703 | +0.17(+1.25%) |
Apr 26, 2022 | 13.56 | 13.95 | 13.35 | 13.55 | 1,301,261 | +0.04(+0.30%) |
Apr 25, 2022 | 13.64 | 13.88 | 12.59 | 13.51 | 1,782,685 | -0.85(-5.92%) |
Apr 22, 2022 | 15.55 | 15.90 | 14.23 | 14.36 | 2,264,137 | -1.39(-8.83%) |
Apr 21, 2022 | 16.27 | 17.19 | 15.46 | 15.75 | 2,428,624 | -0.19(-1.19%) |
Apr 20, 2022 | 15.15 | 16.24 | 14.75 | 15.94 | 1,575,943 | +1.04(+6.98%) |
Apr 19, 2022 | 14.46 | 15.05 | 14.21 | 14.90 | 1,194,620 | +0.28(+1.92%) |
Apr 18, 2022 | 14.18 | 14.87 | 13.90 | 14.62 | 1,173,553 | +0.86(+6.25%) |
Apr 14, 2022 | 13.63 | 13.92 | 13.30 | 13.76 | 886,067 | -0.21(-1.50%) |
Apr 13, 2022 | 13.66 | 14.06 | 13.38 | 13.97 | 823,023 | +0.50(+3.71%) |
Apr 12, 2022 | 13.51 | 14.14 | 13.40 | 13.47 | 992,742 | +0.22(+1.66%) |
Apr 11, 2022 | 13.82 | 13.82 | 13.15 | 13.25 | 1,068,844 | -0.80(-5.69%) |
Apr 08, 2022 | 13.63 | 14.20 | 13.51 | 14.05 | 643,826 | +0.42(+3.08%) |
Apr 07, 2022 | 13.90 | 14.21 | 13.27 | 13.63 | 747,459 | -0.16(-1.16%) |
Apr 06, 2022 | 14.11 | 14.55 | 13.67 | 13.79 | 1,048,035 | -0.14(-1.01%) |
Apr 05, 2022 | 14.27 | 14.61 | 13.90 | 13.93 | 606,183 | -0.18(-1.28%) |
Apr 04, 2022 | 13.44 | 14.12 | 13.36 | 14.11 | 862,638 | +0.95(+7.22%) |
Apr 01, 2022 | 12.63 | 13.20 | 12.60 | 13.16 | 570,374 | +0.53(+4.20%) |
Mar 31, 2022 | 12.96 | 13.36 | 12.63 | 12.63 | 1,083,273 | -0.64(-4.82%) |
Mar 30, 2022 | 13.39 | 13.83 | 13.23 | 13.27 | 392,750 | +0.10(+0.76%) |
Mar 29, 2022 | 12.91 | 13.22 | 12.55 | 13.17 | 727,204 | -0.32(-2.37%) |
Mar 28, 2022 | 13.75 | 13.75 | 13.19 | 13.49 | 824,748 | -0.62(-4.39%) |
Mar 25, 2022 | 13.24 | 14.12 | 13.09 | 14.11 | 787,472 | +1.00(+7.63%) |
Mar 24, 2022 | 13.32 | 13.39 | 13.03 | 13.11 | 405,677 | -0.10(-0.76%) |
Mar 23, 2022 | 13.10 | 13.51 | 12.95 | 13.21 | 855,117 | +0.40(+3.12%) |
Mar 22, 2022 | 12.50 | 12.81 | 12.19 | 12.81 | 1,071,833 | +0.23(+1.83%) |
Mar 21, 2022 | 12.49 | 12.92 | 12.45 | 12.58 | 1,194,415 | +0.48(+3.97%) |
Mar 18, 2022 | 12.65 | 12.74 | 12.01 | 12.10 | 1,422,310 | -0.54(-4.27%) |
Mar 17, 2022 | 12.31 | 12.98 | 12.29 | 12.64 | 987,033 | +0.37(+3.02%) |
Mar 16, 2022 | 12.21 | 12.51 | 11.90 | 12.27 | 840,865 | +0.00(+0.00%) |
Mar 15, 2022 | 11.42 | 12.32 | 11.36 | 12.27 | 604,799 | +0.27(+2.25%) |
Mar 14, 2022 | 12.52 | 12.52 | 11.63 | 12.00 | 958,645 | -0.59(-4.69%) |
Mar 11, 2022 | 13.06 | 13.20 | 12.51 | 12.59 | 783,983 | -0.65(-4.91%) |
Mar 10, 2022 | 14.41 | 14.44 | 13.05 | 13.24 | 1,227,808 | -0.34(-2.50%) |
Mar 09, 2022 | 13.40 | 13.59 | 12.77 | 13.58 | 1,232,341 | -0.67(-4.70%) |
Mar 08, 2022 | 14.49 | 14.90 | 13.43 | 14.25 | 1,140,496 | +0.10(+0.71%) |
Mar 07, 2022 | 14.06 | 14.67 | 13.57 | 14.15 | 1,298,249 | +0.38(+2.76%) |
Mar 04, 2022 | 13.32 | 13.77 | 12.99 | 13.77 | 1,230,256 | +0.44(+3.30%) |
Mar 03, 2022 | 13.52 | 13.52 | 12.95 | 13.33 | 965,691 | -0.33(-2.42%) |
Mar 02, 2022 | 13.77 | 13.99 | 13.49 | 13.66 | 989,798 | +0.32(+2.40%) |
Mar 01, 2022 | 13.25 | 14.15 | 13.13 | 13.34 | 1,087,281 | +0.34(+2.62%) |
Feb 28, 2022 | 12.24 | 13.03 | 12.16 | 13.00 | 531,889 | +0.72(+5.86%) |
Feb 25, 2022 | 12.00 | 12.29 | 11.70 | 12.28 | 492,469 | +0.25(+2.08%) |
Feb 24, 2022 | 12.52 | 12.52 | 11.52 | 12.03 | 610,573 | -0.01(-0.08%) |
Feb 23, 2022 | 12.01 | 12.42 | 11.97 | 12.04 | 448,464 | +0.14(+1.18%) |
Feb 22, 2022 | 12.61 | 12.65 | 11.80 | 11.90 | 596,056 | -0.10(-0.83%) |
Feb 18, 2022 | 12.00 | 0 | -0.41(-3.30%) | |||
Feb 17, 2022 | 12.43 | 12.87 | 12.32 | 12.41 | 386,853 | -0.09(-0.72%) |
Feb 16, 2022 | 13.15 | 13.33 | 12.44 | 12.50 | 577,337 | -0.35(-2.72%) |
Feb 15, 2022 | 12.64 | 12.95 | 12.44 | 12.85 | 449,068 | -0.19(-1.46%) |
Feb 14, 2022 | 13.66 | 13.78 | 12.95 | 13.04 | 876,277 | -0.78(-5.64%) |
Feb 11, 2022 | 13.17 | 13.89 | 13.08 | 13.82 | 957,428 | +0.96(+7.47%) |
Feb 10, 2022 | 12.88 | 13.92 | 12.76 | 12.86 | 1,006,396 | -0.25(-1.91%) |
Feb 09, 2022 | 12.70 | 13.25 | 12.60 | 13.11 | 625,754 | +0.45(+3.55%) |
Feb 08, 2022 | 13.15 | 13.35 | 12.42 | 12.66 | 758,363 | -0.68(-5.10%) |
Feb 07, 2022 | 13.08 | 13.52 | 12.95 | 13.34 | 947,611 | +0.16(+1.21%) |
Feb 04, 2022 | 13.17 | 13.58 | 12.96 | 13.18 | 998,053 | +0.43(+3.37%) |
Feb 03, 2022 | 12.78 | 13.15 | 12.51 | 12.75 | 766,281 | -0.24(-1.85%) |
Feb 02, 2022 | 13.76 | 13.84 | 12.61 | 12.99 | 1,097,476 | -0.77(-5.60%) |
Feb 01, 2022 | 13.51 | 14.25 | 13.30 | 13.76 | 1,041,965 | +0.10(+0.73%) |
Jan 31, 2022 | 13.33 | 13.84 | 13.66 | 577,556 | +0.41(+3.09%) | |
Jan 28, 2022 | 13.25 | 13.28 | 12.66 | 13.25 | 478,634 | +0.02(+0.15%) |
Jan 27, 2022 | 13.56 | 14.00 | 12.97 | 13.23 | 428,393 | -0.08(-0.60%) |
Jan 26, 2022 | 13.56 | 13.84 | 13.08 | 13.31 | 640,294 | +0.15(+1.14%) |
Jan 25, 2022 | 12.24 | 13.28 | 11.76 | 13.16 | 488,079 | +0.84(+6.82%) |
Jan 24, 2022 | 11.63 | 12.38 | 11.29 | 12.32 | 649,947 | +0.19(+1.57%) |
Jan 21, 2022 | 12.89 | 13.15 | 12.10 | 12.13 | 732,635 | -0.98(-7.48%) |
Jan 20, 2022 | 13.19 | 13.94 | 12.65 | 13.11 | 565,906 | -0.38(-2.82%) |
Jan 19, 2022 | 14.75 | 14.75 | 13.38 | 13.49 | 684,897 | -1.05(-7.22%) |
Jan 18, 2022 | 14.59 | 15.27 | 14.04 | 14.54 | 919,422 | +0.11(+0.76%) |
Jan 14, 2022 | 14.43 | 0 | +0.42(+3.00%) | |||
Jan 13, 2022 | 14.50 | 14.78 | 13.92 | 14.01 | 612,568 | -0.61(-4.17%) |
Jan 12, 2022 | 14.18 | 15.14 | 14.13 | 14.62 | 1,009,151 | +0.67(+4.80%) |
Jan 11, 2022 | 12.73 | 14.02 | 12.44 | 13.95 | 742,080 | +1.42(+11.33%) |
Jan 10, 2022 | 13.25 | 13.40 | 12.31 | 12.53 | 527,739 | -0.62(-4.71%) |
Jan 07, 2022 | 13.54 | 13.66 | 12.58 | 13.15 | 815,977 | -0.36(-2.66%) |
Jan 06, 2022 | 12.65 | 13.55 | 12.51 | 13.51 | 1,120,911 | +1.27(+10.38%) |
Jan 05, 2022 | 12.63 | 13.09 | 12.16 | 12.24 | 875,229 | -0.12(-0.97%) |
Jan 04, 2022 | 11.56 | 12.38 | 11.43 | 12.36 | 660,185 | +0.84(+7.29%) |
Jan 03, 2022 | 11.00 | 11.91 | 11.00 | 11.52 | 658,460 | +0.58(+5.30%) |
Dec 31, 2021 | 11.25 | 11.33 | 10.83 | 10.94 | 529,340 | -0.34(-3.01%) |
Dec 30, 2021 | 11.64 | 11.75 | 11.26 | 11.28 | 297,293 | -0.29(-2.51%) |
Dec 29, 2021 | 11.54 | 11.75 | 11.39 | 11.57 | 401,845 | +0.05(+0.43%) |
Dec 28, 2021 | 11.45 | 11.93 | 11.37 | 11.52 | 436,687 | +0.16(+1.41%) |
Dec 27, 2021 | 10.39 | 11.39 | 10.20 | 11.36 | 418,743 | +1.02(+9.86%) |
Dec 23, 2021 | 10.32 | 10.58 | 10.26 | 10.34 | 398,917 | +0.15(+1.47%) |
Dec 22, 2021 | 10.06 | 10.20 | 9.840 | 10.19 | 326,392 | +0.16(+1.60%) |
Dec 21, 2021 | 9.930 | 10.13 | 9.600 | 10.03 | 516,594 | +0.31(+3.19%) |
Dec 20, 2021 | 9.600 | 10.04 | 9.410 | 9.720 | 584,019 | -0.28(-2.80%) |
Dec 17, 2021 | 10.37 | 10.44 | 9.990 | 10.00 | 773,656 | -0.37(-3.57%) |
Dec 16, 2021 | 10.27 | 11.28 | 10.22 | 10.37 | 590,594 | +0.39(+3.91%) |
Dec 15, 2021 | 9.780 | 9.990 | 9.510 | 9.980 | 448,880 | +0.14(+1.42%) |
Dec 14, 2021 | 9.960 | 10.10 | 9.710 | 9.840 | 347,491 | -0.27(-2.67%) |
Dec 13, 2021 | 10.58 | 10.62 | 10.03 | 10.11 | 295,792 | -0.69(-6.39%) |
Dec 10, 2021 | 10.91 | 10.98 | 10.38 | 10.80 | 176,510 | +0.08(+0.75%) |
Dec 09, 2021 | 10.64 | 10.82 | 10.53 | 10.72 | 147,269 | -0.13(-1.20%) |
Dec 08, 2021 | 10.81 | 10.89 | 10.65 | 10.85 | 184,977 | +0.04(+0.37%) |
Dec 07, 2021 | 10.68 | 10.99 | 10.61 | 10.81 | 146,949 | +0.53(+5.16%) |
Dec 06, 2021 | 10.07 | 10.48 | 9.960 | 10.28 | 211,786 | +0.35(+3.52%) |
Dec 03, 2021 | 10.51 | 10.66 | 9.820 | 9.930 | 237,348 | -0.43(-4.15%) |
Dec 02, 2021 | 9.810 | 10.41 | 9.585 | 10.36 | 264,816 | +0.43(+4.33%) |
Dec 01, 2021 | 10.62 | 10.73 | 9.920 | 9.930 | 329,406 | -0.29(-2.84%) |
Nov 30, 2021 | 10.16 | 10.51 | 9.960 | 10.22 | 243,963 | -0.29(-2.76%) |
Nov 29, 2021 | 10.34 | 10.54 | 10.09 | 10.51 | 296,013 | +0.58(+5.84%) |
Nov 26, 2021 | 9.770 | 9.970 | 9.480 | 9.930 | 247,027 | -0.65(-6.14%) |
Nov 24, 2021 | 10.51 | 11.11 | 10.50 | 10.58 | 329,995 | -0.16(-1.49%) |
Nov 23, 2021 | 10.42 | 10.92 | 10.33 | 10.74 | 310,771 | +0.56(+5.50%) |
Nov 22, 2021 | 9.760 | 10.54 | 9.760 | 10.18 | 346,422 | +0.32(+3.25%) |
Nov 19, 2021 | 10.20 | 10.35 | 9.730 | 9.860 | 366,096 | -0.75(-7.07%) |
Nov 18, 2021 | 10.69 | 10.66 | 10.54 | 10.61 | 222,498 | -0.03(-0.28%) |
Nov 17, 2021 | 10.92 | 11.19 | 10.58 | 10.64 | 270,301 | -0.50(-4.49%) |
Nov 16, 2021 | 11.38 | 11.39 | 11.03 | 11.14 | 204,725 | -0.24(-2.11%) |
Nov 15, 2021 | 11.27 | 11.45 | 10.63 | 11.38 | 534,499 | +0.13(+1.16%) |
Nov 12, 2021 | 11.52 | 11.60 | 11.14 | 11.25 | 278,412 | -0.45(-3.85%) |
Nov 11, 2021 | 11.65 | 11.94 | 11.54 | 11.70 | 161,410 | +0.09(+0.78%) |
Nov 10, 2021 | 12.17 | 11.61 | 404,476 | -0.68(-5.53%) | ||
Nov 09, 2021 | 12.24 | 12.36 | 11.75 | 12.29 | 282,201 | -0.01(-0.08%) |
Nov 08, 2021 | 12.03 | 12.60 | 11.96 | 12.30 | 409,459 | +0.48(+4.06%) |
Nov 05, 2021 | 11.60 | 11.90 | 11.16 | 11.82 | 415,929 | +0.45(+3.96%) |
Nov 04, 2021 | 11.59 | 11.83 | 10.92 | 11.37 | 437,258 | +0.35(+3.18%) |
Nov 03, 2021 | 10.91 | 11.21 | 10.63 | 11.02 | 310,740 | +0.25(+2.32%) |
Nov 02, 2021 | 10.70 | 11.05 | 10.57 | 10.77 | 308,977 | -0.06(-0.55%) |
Nov 01, 2021 | 10.29 | 10.92 | 10.15 | 10.83 | 422,923 | +0.68(+6.70%) |
Oct 29, 2021 | 10.05 | 10.33 | 9.900 | 10.15 | 277,604 | +0.11(+1.10%) |
Oct 28, 2021 | 9.830 | 10.07 | 9.730 | 10.04 | 216,778 | +0.15(+1.52%) |
Oct 27, 2021 | 10.11 | 10.39 | 9.870 | 9.890 | 315,741 | -0.34(-3.32%) |
Oct 26, 2021 | 10.16 | 10.23 | 210,169 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.980 | 10.48 | 9.980 | 10.23 | 286,211 | +0.38(+3.86%) |
Oct 22, 2021 | 9.940 | 10.06 | 9.690 | 9.850 | 370,545 | -0.05(-0.51%) |
Oct 21, 2021 | 10.40 | 10.54 | 9.850 | 9.900 | 405,856 | -0.65(-6.16%) |
Oct 20, 2021 | 10.32 | 10.58 | 10.00 | 10.55 | 267,163 | +0.10(+0.96%) |
Oct 19, 2021 | 10.63 | 10.72 | 10.32 | 10.45 | 263,835 | -0.08(-0.76%) |
Oct 18, 2021 | 10.46 | 11.22 | 10.39 | 10.53 | 482,688 | +0.14(+1.35%) |
Oct 15, 2021 | 10.75 | 10.84 | 10.38 | 10.39 | 574,926 | -0.12(-1.14%) |
Oct 14, 2021 | 10.90 | 10.94 | 10.31 | 10.51 | 320,091 | -0.12(-1.13%) |
Oct 13, 2021 | 10.59 | 10.73 | 10.43 | 10.63 | 233,355 | -0.17(-1.57%) |
Oct 12, 2021 | 11.13 | 11.24 | 10.70 | 10.80 | 396,940 | -0.36(-3.23%) |
Oct 11, 2021 | 11.95 | 11.95 | 11.09 | 11.16 | 520,726 | -0.30(-2.62%) |
Oct 08, 2021 | 11.54 | 11.87 | 11.43 | 11.46 | 517,733 | +0.19(+1.69%) |
Oct 07, 2021 | 11.14 | 11.47 | 10.59 | 11.27 | 530,556 | +0.47(+4.35%) |
Oct 06, 2021 | 11.25 | 11.35 | 10.26 | 10.80 | 877,611 | -0.80(-6.90%) |
Oct 05, 2021 | 11.00 | 11.94 | 10.94 | 11.60 | 1,006,546 | +0.82(+7.61%) |
Oct 04, 2021 | 9.780 | 11.31 | 9.780 | 10.78 | 1,421,117 | +1.25(+13.12%) |
Oct 01, 2021 | 9.210 | 9.735 | 9.140 | 9.530 | 444,537 | +0.33(+3.59%) |
Sep 30, 2021 | 9.140 | 9.310 | 8.850 | 9.200 | 558,838 | +0.01(+0.11%) |
Sep 29, 2021 | 9.060 | 9.300 | 8.710 | 9.190 | 371,230 | +0.16(+1.77%) |
Sep 28, 2021 | 9.540 | 9.600 | 8.860 | 9.030 | 466,831 | -0.32(-3.42%) |
Sep 27, 2021 | 8.900 | 9.460 | 8.900 | 9.350 | 468,827 | +0.69(+7.97%) |
Sep 24, 2021 | 8.570 | 8.850 | 8.490 | 8.660 | 219,285 | -0.08(-0.92%) |
Sep 23, 2021 | 8.420 | 8.780 | 8.300 | 8.740 | 238,546 | +0.44(+5.30%) |
Sep 22, 2021 | 8.240 | 8.510 | 8.200 | 8.300 | 202,864 | +0.28(+3.49%) |
Sep 21, 2021 | 8.320 | 8.365 | 7.850 | 8.020 | 317,272 | -0.12(-1.47%) |
Sep 20, 2021 | 8.520 | 8.520 | 8.010 | 8.140 | 373,499 | -0.59(-6.76%) |
Sep 17, 2021 | 9.060 | 9.090 | 8.710 | 8.730 | 348,986 | -0.27(-3.00%) |
Sep 16, 2021 | 8.980 | 9.040 | 8.660 | 9.000 | 295,714 | +0.17(+1.93%) |
Sep 15, 2021 | 8.460 | 8.859 | 8.430 | 8.830 | 335,495 | +0.49(+5.88%) |
Sep 14, 2021 | 8.690 | 8.800 | 8.295 | 8.340 | 151,242 | -0.25(-2.91%) |
Sep 13, 2021 | 8.410 | 8.870 | 8.400 | 8.590 | 330,559 | +0.33(+4.00%) |
Sep 10, 2021 | 8.370 | 8.430 | 8.220 | 8.260 | 159,991 | +0.06(+0.73%) |
Sep 09, 2021 | 8.010 | 8.390 | 8.010 | 8.200 | 102,245 | +0.02(+0.24%) |
Sep 08, 2021 | 8.350 | 8.379 | 8.150 | 8.180 | 124,676 | -0.09(-1.09%) |
Sep 07, 2021 | 8.390 | 8.525 | 8.210 | 8.270 | 121,075 | -0.11(-1.31%) |
Sep 03, 2021 | 8.530 | 8.600 | 8.230 | 8.380 | 143,784 | -0.12(-1.41%) |
Sep 02, 2021 | 8.320 | 8.700 | 8.300 | 8.500 | 217,396 | +0.34(+4.17%) |