Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.89 | 12.10 | 11.73 | 12.07 | 2,752,647 | +0.18(+1.50%) |
Nov 29, 2022 | 11.84 | 11.89 | 11.70 | 11.89 | 1,170,880 | +0.06(+0.48%) |
Nov 28, 2022 | 11.81 | 11.94 | 11.80 | 11.84 | 1,738,590 | -0.04(-0.34%) |
Nov 25, 2022 | 11.74 | 11.99 | 11.73 | 11.88 | 842,702 | +0.16(+1.38%) |
Nov 23, 2022 | 11.82 | 11.89 | 11.65 | 11.71 | 1,495,487 | -0.16(-1.37%) |
Nov 22, 2022 | 11.75 | 11.93 | 11.64 | 11.88 | 1,659,106 | +0.13(+1.10%) |
Nov 21, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 1,878,084 | +0.14(+1.19%) |
Nov 18, 2022 | 11.54 | 11.61 | 11.33 | 11.61 | 1,983,090 | +0.24(+2.14%) |
Nov 17, 2022 | 11.24 | 11.38 | 11.05 | 11.37 | 2,319,828 | -0.10(-0.85%) |
Nov 16, 2022 | 11.62 | 11.67 | 11.41 | 11.46 | 2,632,410 | -0.24(-2.09%) |
Nov 15, 2022 | 11.84 | 11.92 | 11.56 | 11.71 | 4,717,910 | +0.06(+0.47%) |
Nov 14, 2022 | 11.83 | 11.84 | 11.61 | 11.65 | 4,071,445 | -0.18(-1.53%) |
Nov 11, 2022 | 11.72 | 11.88 | 11.52 | 11.83 | 4,827,772 | +0.06(+0.54%) |
Nov 10, 2022 | 11.64 | 11.77 | 11.24 | 11.77 | 5,172,883 | +0.62(+5.59%) |
Nov 09, 2022 | 11.19 | 11.44 | 11.06 | 11.15 | 2,504,144 | -0.14(-1.26%) |
Nov 08, 2022 | 11.43 | 11.61 | 11.19 | 11.29 | 3,724,763 | -0.13(-1.17%) |
Nov 07, 2022 | 11.56 | 11.65 | 11.31 | 11.42 | 2,736,431 | +0.01(+0.07%) |
Nov 04, 2022 | 11.17 | 11.54 | 10.90 | 11.42 | 4,465,556 | +1.03(+9.95%) |
Nov 03, 2022 | 10.33 | 10.48 | 10.09 | 10.38 | 3,450,265 | -0.14(-1.35%) |
Nov 02, 2022 | 10.73 | 10.52 | 10.52 | 1,748,420 | -0.28(-2.63%) | |
Nov 01, 2022 | 11.11 | 11.19 | 10.74 | 10.81 | 2,030,803 | -0.06(-0.51%) |
Oct 31, 2022 | 10.84 | 10.96 | 10.72 | 10.86 | 1,648,800 | -0.05(-0.43%) |
Oct 28, 2022 | 10.57 | 10.99 | 10.55 | 10.91 | 2,089,115 | +0.31(+2.90%) |
Oct 27, 2022 | 10.56 | 10.84 | 10.50 | 10.60 | 2,027,463 | +0.18(+1.74%) |
Oct 26, 2022 | 10.39 | 10.58 | 10.26 | 10.42 | 2,534,030 | +0.11(+1.07%) |
Oct 25, 2022 | 9.901 | 10.42 | 9.846 | 10.31 | 2,371,112 | +0.48(+4.90%) |
Oct 24, 2022 | 9.791 | 9.893 | 9.625 | 9.830 | 1,831,784 | +0.13(+1.30%) |
Oct 21, 2022 | 9.712 | 9.751 | 9.469 | 9.704 | 2,278,830 | +0.07(+0.74%) |
Oct 20, 2022 | 9.822 | 9.893 | 9.601 | 9.633 | 2,493,668 | -0.15(-1.53%) |
Oct 19, 2022 | 9.775 | 9.940 | 9.680 | 9.783 | 2,438,232 | -0.10(-1.04%) |
Oct 18, 2022 | 9.933 | 10.07 | 9.802 | 9.885 | 2,675,071 | +0.16(+1.62%) |
Oct 17, 2022 | 9.704 | 9.937 | 9.625 | 9.727 | 3,564,652 | +0.19(+1.99%) |
Oct 14, 2022 | 9.917 | 10.08 | 9.507 | 9.538 | 2,942,217 | -0.29(-2.97%) |
Oct 13, 2022 | 9.420 | 9.885 | 9.278 | 9.830 | 3,114,483 | +0.17(+1.80%) |
Oct 12, 2022 | 9.696 | 9.783 | 9.368 | 9.656 | 3,248,029 | -0.04(-0.41%) |
Oct 11, 2022 | 9.191 | 9.751 | 9.081 | 9.696 | 3,646,722 | +0.51(+5.58%) |
Oct 10, 2022 | 9.325 | 9.503 | 9.128 | 9.183 | 2,422,337 | -0.17(-1.77%) |
Oct 07, 2022 | 9.412 | 9.609 | 9.246 | 9.349 | 3,023,366 | -0.16(-1.66%) |
Oct 06, 2022 | 9.743 | 9.791 | 9.345 | 9.507 | 3,729,190 | -0.29(-2.98%) |
Oct 05, 2022 | 9.901 | 9.940 | 9.412 | 9.798 | 3,322,146 | -0.35(-3.42%) |
Oct 04, 2022 | 9.696 | 10.19 | 9.696 | 10.15 | 4,532,142 | +0.74(+7.89%) |
Oct 03, 2022 | 9.207 | 9.524 | 8.804 | 9.404 | 3,283,282 | +0.33(+3.65%) |
Sep 30, 2022 | 9.191 | 9.411 | 9.065 | 9.073 | 3,455,053 | -0.06(-0.69%) |
Sep 29, 2022 | 9.625 | 9.720 | 9.025 | 9.136 | 5,781,668 | -0.65(-6.61%) |
Sep 28, 2022 | 9.625 | 9.838 | 9.491 | 9.783 | 3,640,100 | +0.22(+2.31%) |
Sep 27, 2022 | 9.917 | 9.964 | 9.475 | 9.562 | 3,298,967 | -0.18(-1.86%) |
Sep 26, 2022 | 10.10 | 10.19 | 9.653 | 9.743 | 4,040,903 | -0.44(-4.34%) |
Sep 23, 2022 | 10.43 | 10.48 | 10.02 | 10.19 | 4,377,896 | -0.45(-4.23%) |
Sep 22, 2022 | 11.08 | 11.12 | 10.60 | 10.63 | 3,054,162 | -0.48(-4.33%) |
Sep 21, 2022 | 11.42 | 11.46 | 11.12 | 11.12 | 1,918,072 | -0.21(-1.88%) |
Sep 20, 2022 | 11.54 | 11.59 | 11.31 | 11.33 | 1,739,115 | -0.27(-2.31%) |
Sep 19, 2022 | 11.44 | 11.70 | 11.38 | 11.60 | 2,353,762 | +0.02(+0.20%) |
Sep 16, 2022 | 11.53 | 11.62 | 11.46 | 11.57 | 4,598,083 | -0.07(-0.61%) |
Sep 15, 2022 | 11.90 | 11.94 | 11.61 | 11.64 | 2,539,265 | -0.28(-2.32%) |
Sep 14, 2022 | 11.83 | 11.94 | 11.79 | 11.92 | 2,289,244 | +0.25(+2.16%) |
Sep 13, 2022 | 11.87 | 11.92 | 11.64 | 11.67 | 2,088,356 | -0.44(-3.65%) |
Sep 12, 2022 | 12.10 | 12.19 | 12.06 | 12.11 | 1,863,951 | +0.12(+0.99%) |
Sep 09, 2022 | 11.83 | 12.03 | 11.79 | 11.99 | 2,022,244 | +0.28(+2.36%) |
Sep 08, 2022 | 11.56 | 11.73 | 11.50 | 11.72 | 2,143,039 | +0.04(+0.34%) |
Sep 07, 2022 | 11.49 | 11.68 | 11.38 | 11.68 | 1,853,263 | +0.17(+1.44%) |
Sep 06, 2022 | 11.60 | 11.69 | 11.38 | 11.51 | 2,851,101 | +0.04(+0.34%) |
Sep 02, 2022 | 11.64 | 11.70 | 11.41 | 11.47 | 2,015,756 | -0.02(-0.14%) |
Sep 01, 2022 | 11.73 | 11.77 | 11.21 | 11.49 | 3,441,465 | -0.33(-2.80%) |
Aug 31, 2022 | 11.83 | 12.00 | 11.66 | 11.82 | 2,885,470 | +0.09(+0.81%) |
Aug 30, 2022 | 12.13 | 12.13 | 11.72 | 11.72 | 2,057,547 | -0.32(-2.62%) |
Aug 29, 2022 | 11.91 | 12.14 | 11.82 | 12.04 | 2,065,816 | +0.07(+0.59%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.89 | 11.97 | 1,770,435 | -0.21(-1.75%) |
Aug 25, 2022 | 12.09 | 12.28 | 12.09 | 12.18 | 1,747,416 | +0.09(+0.78%) |
Aug 24, 2022 | 12.10 | 12.23 | 12.05 | 12.09 | 1,973,193 | +0.00(+0.00%) |
Aug 23, 2022 | 11.94 | 12.18 | 11.94 | 12.09 | 1,665,915 | +0.21(+1.79%) |
Aug 22, 2022 | 12.03 | 12.06 | 11.84 | 11.87 | 2,459,642 | -0.32(-2.59%) |
Aug 19, 2022 | 12.28 | 12.32 | 12.13 | 12.19 | 1,653,349 | -0.19(-1.53%) |
Aug 18, 2022 | 12.34 | 12.53 | 12.33 | 12.38 | 1,963,065 | +0.06(+0.45%) |
Aug 17, 2022 | 12.46 | 12.46 | 12.20 | 12.32 | 2,273,646 | -0.16(-1.26%) |
Aug 16, 2022 | 12.38 | 12.53 | 12.34 | 12.48 | 2,063,384 | +0.10(+0.83%) |
Aug 15, 2022 | 12.39 | 12.44 | 12.28 | 12.38 | 1,668,377 | -0.04(-0.32%) |
Aug 12, 2022 | 12.28 | 12.43 | 12.21 | 12.42 | 2,493,095 | +0.15(+1.22%) |
Aug 11, 2022 | 12.38 | 12.45 | 12.20 | 12.27 | 2,936,927 | -0.08(-0.62%) |
Aug 10, 2022 | 12.40 | 12.48 | 12.33 | 12.34 | 2,771,690 | +0.14(+1.14%) |
Aug 09, 2022 | 12.33 | 12.37 | 12.07 | 12.21 | 2,211,212 | -0.13(-1.06%) |
Aug 08, 2022 | 12.17 | 12.43 | 12.17 | 12.34 | 3,441,362 | +0.30(+2.49%) |
Aug 05, 2022 | 11.98 | 12.13 | 11.93 | 12.04 | 2,050,293 | +0.02(+0.13%) |
Aug 04, 2022 | 11.93 | 12.04 | 11.74 | 12.02 | 2,852,699 | +0.13(+1.10%) |
Aug 03, 2022 | 11.73 | 11.98 | 11.58 | 11.89 | 6,196,591 | +0.20(+1.71%) |
Aug 02, 2022 | 12.25 | 12.52 | 11.65 | 11.69 | 11,891,688 | -1.05(-8.22%) |
Aug 01, 2022 | 12.71 | 12.89 | 12.45 | 12.74 | 2,978,155 | -0.05(-0.42%) |
Jul 29, 2022 | 12.74 | 12.91 | 12.66 | 12.79 | 3,430,807 | +0.15(+1.22%) |
Jul 28, 2022 | 12.28 | 12.65 | 12.28 | 12.64 | 3,120,888 | +0.42(+3.40%) |
Jul 27, 2022 | 12.07 | 12.30 | 12.02 | 12.22 | 2,549,480 | +0.21(+1.73%) |
Jul 26, 2022 | 11.93 | 12.02 | 11.74 | 12.01 | 2,510,943 | +0.07(+0.58%) |
Jul 25, 2022 | 11.74 | 11.97 | 11.71 | 11.94 | 1,923,964 | +0.22(+1.84%) |
Jul 22, 2022 | 11.79 | 11.91 | 11.64 | 11.73 | 2,597,026 | +0.02(+0.13%) |
Jul 21, 2022 | 11.41 | 11.72 | 11.26 | 11.71 | 1,992,991 | +0.25(+2.22%) |
Jul 20, 2022 | 11.36 | 11.50 | 11.28 | 11.46 | 1,950,485 | +0.08(+0.74%) |
Jul 19, 2022 | 10.97 | 11.38 | 10.97 | 11.38 | 1,989,619 | +0.48(+4.45%) |
Jul 18, 2022 | 10.73 | 10.97 | 10.59 | 10.89 | 2,271,009 | +0.25(+2.31%) |
Jul 15, 2022 | 10.63 | 10.70 | 10.32 | 10.64 | 2,323,284 | +0.23(+2.22%) |
Jul 14, 2022 | 10.64 | 10.66 | 10.31 | 10.41 | 2,408,106 | -0.33(-3.08%) |
Jul 13, 2022 | 10.60 | 10.82 | 10.51 | 10.74 | 1,825,778 | +0.10(+0.94%) |
Jul 12, 2022 | 10.57 | 10.78 | 10.52 | 10.64 | 2,170,123 | +0.06(+0.58%) |
Jul 11, 2022 | 10.64 | 10.73 | 10.55 | 10.58 | 2,031,371 | -0.06(-0.58%) |
Jul 08, 2022 | 10.61 | 10.74 | 10.48 | 10.64 | 2,851,581 | +0.05(+0.51%) |
Jul 07, 2022 | 10.38 | 10.60 | 10.38 | 10.59 | 2,240,919 | +0.26(+2.53%) |
Jul 06, 2022 | 10.54 | 10.71 | 10.28 | 10.33 | 2,644,132 | -0.21(-1.97%) |
Jul 05, 2022 | 10.30 | 10.56 | 10.16 | 10.54 | 3,046,488 | +0.17(+1.63%) |
Jul 01, 2022 | 10.03 | 10.38 | 10.03 | 10.37 | 2,156,987 | +0.28(+2.75%) |
Jun 30, 2022 | 10.10 | 10.21 | 10.02 | 10.09 | 2,255,948 | -0.12(-1.21%) |
Jun 29, 2022 | 10.23 | 10.26 | 10.11 | 10.21 | 2,200,827 | -0.07(-0.67%) |
Jun 28, 2022 | 10.51 | 10.62 | 10.26 | 10.28 | 2,367,494 | -0.12(-1.11%) |
Jun 27, 2022 | 10.59 | 10.66 | 10.36 | 10.40 | 2,685,972 | -0.12(-1.10%) |
Jun 24, 2022 | 10.13 | 10.69 | 10.12 | 10.51 | 6,781,760 | +0.44(+4.35%) |
Jun 23, 2022 | 9.951 | 10.13 | 9.913 | 10.07 | 3,282,564 | +0.15(+1.47%) |
Jun 22, 2022 | 9.836 | 10.07 | 9.836 | 9.928 | 4,712,099 | -0.02(-0.23%) |
Jun 21, 2022 | 10.06 | 10.19 | 9.944 | 9.951 | 5,419,396 | +0.05(+0.54%) |
Jun 17, 2022 | 9.505 | 9.905 | 9.370 | 9.897 | 7,562,352 | +0.42(+4.47%) |
Jun 16, 2022 | 9.959 | 9.967 | 9.436 | 9.474 | 7,720,450 | -0.67(-6.60%) |
Jun 15, 2022 | 10.24 | 10.35 | 9.890 | 10.14 | 8,093,560 | -0.12(-1.20%) |
Jun 14, 2022 | 10.74 | 10.76 | 10.17 | 10.27 | 8,289,277 | -0.48(-4.44%) |
Jun 13, 2022 | 11.38 | 11.44 | 10.70 | 10.74 | 8,093,518 | -0.95(-8.10%) |
Jun 10, 2022 | 11.94 | 12.01 | 11.61 | 11.69 | 3,735,929 | -0.34(-2.81%) |
Jun 09, 2022 | 12.25 | 12.28 | 12.03 | 12.03 | 2,805,962 | -0.19(-1.57%) |
Jun 08, 2022 | 12.44 | 12.44 | 12.19 | 12.22 | 2,664,070 | -0.25(-1.98%) |
Jun 07, 2022 | 12.41 | 12.48 | 12.36 | 12.47 | 2,726,389 | +0.05(+0.37%) |
Jun 06, 2022 | 12.68 | 12.70 | 12.41 | 12.42 | 3,072,625 | -0.18(-1.40%) |
Jun 03, 2022 | 12.67 | 12.69 | 12.52 | 12.60 | 2,190,572 | -0.09(-0.73%) |
Jun 02, 2022 | 12.64 | 12.75 | 12.50 | 12.69 | 2,676,350 | +0.06(+0.49%) |
Jun 01, 2022 | 12.64 | 12.68 | 12.44 | 12.63 | 2,973,403 | -0.01(-0.06%) |
May 31, 2022 | 12.81 | 12.81 | 12.56 | 12.64 | 2,669,271 | -0.15(-1.20%) |
May 27, 2022 | 12.61 | 12.81 | 12.59 | 12.79 | 3,512,249 | +0.25(+1.96%) |
May 26, 2022 | 12.45 | 12.66 | 12.45 | 12.54 | 2,447,681 | +0.15(+1.18%) |
May 25, 2022 | 12.43 | 12.59 | 12.34 | 12.40 | 2,789,325 | -0.07(-0.56%) |
May 24, 2022 | 12.43 | 12.51 | 12.14 | 12.47 | 3,063,252 | +0.07(+0.56%) |
May 23, 2022 | 12.13 | 12.46 | 12.10 | 12.40 | 3,137,231 | +0.34(+2.81%) |
May 20, 2022 | 12.52 | 12.53 | 11.97 | 12.06 | 6,060,034 | -0.36(-2.91%) |
May 19, 2022 | 12.53 | 12.70 | 12.41 | 12.42 | 3,751,397 | -0.22(-1.71%) |
May 18, 2022 | 12.81 | 12.96 | 12.58 | 12.64 | 5,651,899 | -0.42(-3.23%) |
May 17, 2022 | 13.01 | 13.11 | 12.88 | 13.06 | 4,716,882 | +0.16(+1.22%) |
May 16, 2022 | 12.78 | 12.93 | 12.73 | 12.90 | 4,788,869 | +0.23(+1.78%) |
May 13, 2022 | 12.57 | 12.78 | 12.50 | 12.67 | 4,201,177 | +0.18(+1.44%) |
May 12, 2022 | 12.52 | 12.58 | 12.27 | 12.49 | 5,233,729 | +0.01(+0.06%) |
May 11, 2022 | 12.60 | 12.75 | 12.41 | 12.49 | 4,290,196 | -0.10(-0.78%) |
May 10, 2022 | 12.65 | 13.00 | 12.47 | 12.58 | 4,239,574 | +0.00(+0.00%) |
May 09, 2022 | 12.86 | 12.95 | 12.51 | 12.58 | 4,191,725 | -0.47(-3.57%) |
May 06, 2022 | 12.90 | 13.18 | 12.90 | 13.05 | 2,323,024 | +0.06(+0.46%) |
May 05, 2022 | 13.17 | 13.25 | 12.91 | 12.99 | 2,797,566 | -0.25(-1.87%) |
May 04, 2022 | 13.10 | 13.28 | 12.96 | 13.24 | 2,333,117 | +0.17(+1.32%) |
May 03, 2022 | 12.79 | 13.10 | 12.74 | 13.07 | 2,765,713 | +0.29(+2.30%) |
May 02, 2022 | 12.90 | 12.98 | 12.60 | 12.77 | 2,463,674 | -0.09(-0.70%) |
Apr 29, 2022 | 13.21 | 13.25 | 12.81 | 12.86 | 1,949,594 | -0.32(-2.40%) |
Apr 28, 2022 | 13.03 | 13.19 | 12.95 | 13.18 | 2,081,705 | +0.25(+1.92%) |
Apr 27, 2022 | 12.95 | 13.09 | 12.89 | 12.93 | 2,145,102 | +0.02(+0.18%) |
Apr 26, 2022 | 13.06 | 13.15 | 12.89 | 12.91 | 1,969,793 | -0.23(-1.72%) |
Apr 25, 2022 | 12.90 | 13.13 | 12.82 | 13.13 | 2,838,205 | +0.18(+1.39%) |
Apr 22, 2022 | 13.19 | 13.19 | 12.90 | 12.95 | 1,965,924 | -0.24(-1.83%) |
Apr 21, 2022 | 13.24 | 13.38 | 13.17 | 13.19 | 1,964,008 | +0.03(+0.23%) |
Apr 20, 2022 | 13.09 | 13.27 | 13.05 | 13.16 | 2,155,470 | +0.15(+1.16%) |
Apr 19, 2022 | 13.20 | 13.25 | 12.86 | 13.01 | 3,518,881 | -0.17(-1.26%) |
Apr 18, 2022 | 13.19 | 13.34 | 13.15 | 13.18 | 2,323,743 | -0.01(-0.06%) |
Apr 14, 2022 | 13.04 | 13.25 | 13.03 | 13.19 | 2,199,428 | +0.18(+1.39%) |
Apr 13, 2022 | 12.86 | 13.10 | 12.84 | 13.01 | 1,848,858 | +0.17(+1.29%) |
Apr 12, 2022 | 12.80 | 12.91 | 12.77 | 12.84 | 1,896,081 | +0.11(+0.83%) |
Apr 11, 2022 | 12.73 | 12.90 | 12.72 | 12.73 | 1,219,265 | +0.01(+0.06%) |
Apr 08, 2022 | 12.64 | 12.80 | 12.46 | 12.73 | 2,589,546 | +0.11(+0.83%) |
Apr 07, 2022 | 12.82 | 12.87 | 12.55 | 12.62 | 2,932,940 | -0.17(-1.35%) |
Apr 06, 2022 | 12.83 | 12.87 | 12.67 | 12.80 | 2,661,298 | -0.08(-0.64%) |
Apr 05, 2022 | 13.07 | 13.12 | 12.83 | 12.88 | 2,590,485 | -0.15(-1.16%) |
Apr 04, 2022 | 12.98 | 13.07 | 12.78 | 13.03 | 2,062,682 | +0.02(+0.12%) |
Apr 01, 2022 | 12.89 | 13.04 | 12.85 | 13.01 | 2,244,403 | +0.18(+1.41%) |
Mar 31, 2022 | 13.04 | 13.10 | 12.83 | 12.83 | 2,263,336 | -0.17(-1.27%) |
Mar 30, 2022 | 13.07 | 13.12 | 12.97 | 13.00 | 1,892,026 | -0.11(-0.80%) |
Mar 29, 2022 | 12.98 | 13.16 | 12.97 | 13.10 | 2,499,373 | +0.17(+1.34%) |
Mar 28, 2022 | 12.92 | 13.01 | 12.86 | 12.93 | 2,029,645 | +0.02(+0.12%) |
Mar 25, 2022 | 12.96 | 13.05 | 12.84 | 12.92 | 2,520,725 | -0.04(-0.29%) |
Mar 24, 2022 | 12.77 | 13.01 | 12.72 | 12.95 | 2,272,370 | +0.20(+1.53%) |
Mar 23, 2022 | 12.90 | 13.06 | 12.76 | 12.76 | 3,253,860 | -0.14(-1.11%) |
Mar 22, 2022 | 12.86 | 13.10 | 12.86 | 12.90 | 4,890,504 | +0.11(+0.82%) |
Mar 21, 2022 | 13.05 | 13.10 | 12.80 | 12.80 | 4,490,528 | -0.20(-1.51%) |
Mar 18, 2022 | 12.92 | 13.20 | 12.89 | 12.99 | 8,545,687 | -0.27(-2.04%) |
Mar 17, 2022 | 13.19 | 13.37 | 13.18 | 13.26 | 3,401,196 | +0.08(+0.63%) |
Mar 16, 2022 | 13.04 | 13.22 | 12.95 | 13.18 | 3,386,486 | +0.20(+1.51%) |
Mar 15, 2022 | 13.01 | 13.16 | 12.93 | 12.98 | 3,663,311 | -0.01(-0.06%) |
Mar 14, 2022 | 13.28 | 13.35 | 12.97 | 12.99 | 2,770,569 | -0.17(-1.26%) |
Mar 11, 2022 | 13.31 | 13.46 | 13.15 | 13.16 | 2,174,527 | -0.11(-0.79%) |
Mar 10, 2022 | 13.09 | 13.26 | 13.26 | 1,861,858 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.41 | 13.47 | 13.13 | 13.15 | 2,311,596 | -0.03(-0.23%) |
Mar 08, 2022 | 13.09 | 13.35 | 13.03 | 13.18 | 3,334,896 | +0.14(+1.04%) |
Mar 07, 2022 | 13.32 | 13.37 | 13.04 | 13.04 | 2,964,762 | -0.26(-1.98%) |
Mar 04, 2022 | 13.16 | 13.34 | 13.10 | 13.31 | 2,642,233 | +0.06(+0.45%) |
Mar 03, 2022 | 13.39 | 13.46 | 13.04 | 13.25 | 3,062,786 | -0.06(-0.45%) |
Mar 02, 2022 | 13.12 | 13.33 | 13.09 | 13.31 | 2,982,104 | +0.23(+1.75%) |
Mar 01, 2022 | 13.27 | 13.29 | 12.83 | 13.08 | 3,360,960 | -0.18(-1.39%) |
Feb 28, 2022 | 13.06 | 13.32 | 13.03 | 13.26 | 4,839,146 | +0.09(+0.67%) |
Feb 25, 2022 | 13.04 | 13.20 | 13.06 | 13.17 | 3,038,350 | +0.21(+1.65%) |
Feb 24, 2022 | 12.47 | 13.04 | 12.34 | 12.96 | 3,497,434 | +0.19(+1.50%) |
Feb 23, 2022 | 12.89 | 13.02 | 12.72 | 12.77 | 2,764,899 | -0.06(-0.46%) |
Feb 22, 2022 | 12.78 | 12.95 | 12.64 | 12.83 | 3,507,478 | +0.06(+0.46%) |
Feb 18, 2022 | 12.77 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.52 | 12.53 | 12.32 | 12.33 | 2,395,181 | -0.23(-1.82%) |
Feb 16, 2022 | 12.53 | 12.61 | 12.46 | 12.56 | 1,833,002 | +0.01(+0.06%) |
Feb 15, 2022 | 12.46 | 12.58 | 12.46 | 12.55 | 1,343,305 | +0.21(+1.67%) |
Feb 14, 2022 | 12.53 | 12.67 | 12.29 | 12.34 | 2,236,774 | -0.24(-1.87%) |
Feb 11, 2022 | 12.61 | 12.78 | 12.43 | 12.58 | 2,283,601 | -0.03(-0.23%) |
Feb 10, 2022 | 12.74 | 12.99 | 12.57 | 12.61 | 2,649,865 | -0.27(-2.06%) |
Feb 09, 2022 | 12.85 | 12.97 | 12.82 | 12.87 | 2,129,090 | +0.19(+1.51%) |
Feb 08, 2022 | 12.61 | 12.80 | 12.59 | 12.68 | 2,485,077 | +0.01(+0.06%) |
Feb 07, 2022 | 12.64 | 12.85 | 12.61 | 12.67 | 1,497,865 | +0.10(+0.82%) |
Feb 04, 2022 | 12.56 | 12.70 | 12.41 | 12.57 | 2,278,506 | +0.00(+0.00%) |
Feb 03, 2022 | 12.69 | 12.57 | 12.57 | 2,764,804 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.95 | 12.95 | 12.64 | 12.78 | 2,255,010 | -0.17(-1.31%) |
Feb 01, 2022 | 12.92 | 12.97 | 12.68 | 12.95 | 2,065,433 | +0.04(+0.34%) |
Jan 31, 2022 | 12.53 | 12.91 | 12.90 | 1,930,618 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.53 | 12.58 | 12.19 | 12.57 | 2,335,256 | +0.05(+0.41%) |
Jan 27, 2022 | 12.86 | 12.93 | 12.39 | 12.52 | 2,738,473 | -0.20(-1.56%) |
Jan 26, 2022 | 12.92 | 13.06 | 12.66 | 12.72 | 2,771,004 | -0.04(-0.29%) |
Jan 25, 2022 | 12.41 | 12.82 | 12.27 | 12.75 | 2,404,167 | +0.19(+1.53%) |
Jan 24, 2022 | 12.16 | 12.58 | 11.87 | 12.56 | 5,941,762 | +0.02(+0.18%) |
Jan 21, 2022 | 12.89 | 12.94 | 12.53 | 12.54 | 3,930,507 | -0.46(-3.57%) |
Jan 20, 2022 | 13.26 | 13.36 | 12.99 | 13.00 | 2,476,226 | -0.27(-2.00%) |
Jan 19, 2022 | 13.45 | 13.49 | 13.25 | 13.27 | 1,732,488 | -0.18(-1.32%) |
Jan 18, 2022 | 13.54 | 13.62 | 13.42 | 13.45 | 1,403,906 | -0.17(-1.24%) |
Jan 14, 2022 | 13.62 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.82 | 13.89 | 13.72 | 13.76 | 1,688,537 | -0.01(-0.11%) |
Jan 12, 2022 | 13.87 | 13.90 | 13.71 | 13.78 | 1,940,404 | -0.04(-0.32%) |
Jan 11, 2022 | 13.82 | 13.90 | 13.72 | 13.82 | 1,536,094 | +0.03(+0.21%) |
Jan 10, 2022 | 13.81 | 13.82 | 13.64 | 13.79 | 1,850,423 | -0.01(-0.11%) |
Jan 07, 2022 | 13.76 | 13.91 | 13.73 | 13.81 | 1,386,046 | +0.06(+0.43%) |
Jan 06, 2022 | 13.68 | 13.85 | 13.63 | 13.75 | 1,495,973 | +0.15(+1.14%) |
Jan 05, 2022 | 13.81 | 13.87 | 13.57 | 13.59 | 1,990,937 | -0.21(-1.55%) |
Jan 04, 2022 | 13.79 | 13.91 | 13.72 | 13.81 | 2,118,207 | +0.11(+0.81%) |
Jan 03, 2022 | 13.56 | 13.78 | 13.56 | 13.70 | 1,919,633 | +0.20(+1.47%) |
Dec 31, 2021 | 13.58 | 13.64 | 13.45 | 13.50 | 1,568,131 | -0.08(-0.60%) |
Dec 30, 2021 | 13.61 | 13.76 | 13.56 | 13.58 | 1,555,235 | -0.04(-0.32%) |
Dec 29, 2021 | 13.58 | 13.65 | 13.45 | 13.62 | 1,040,213 | +0.12(+0.87%) |
Dec 28, 2021 | 13.45 | 13.64 | 13.43 | 13.51 | 1,367,095 | +0.06(+0.44%) |
Dec 27, 2021 | 13.39 | 13.45 | 13.24 | 13.45 | 1,689,139 | +0.10(+0.72%) |
Dec 23, 2021 | 13.27 | 13.44 | 13.24 | 13.35 | 1,479,573 | +0.12(+0.89%) |
Dec 22, 2021 | 12.89 | 13.28 | 12.86 | 13.23 | 2,075,122 | +0.40(+3.10%) |
Dec 21, 2021 | 12.48 | 12.90 | 12.42 | 12.84 | 2,622,433 | +0.53(+4.31%) |
Dec 20, 2021 | 12.39 | 12.41 | 11.93 | 12.30 | 4,299,111 | -0.27(-2.17%) |
Dec 17, 2021 | 12.75 | 12.78 | 12.43 | 12.58 | 7,075,154 | -0.24(-1.90%) |
Dec 16, 2021 | 13.12 | 13.17 | 12.80 | 12.82 | 1,864,474 | -0.15(-1.19%) |
Dec 15, 2021 | 12.89 | 13.05 | 12.75 | 12.98 | 2,256,572 | +0.09(+0.69%) |
Dec 14, 2021 | 13.17 | 13.26 | 12.86 | 12.89 | 2,275,091 | -0.29(-2.24%) |
Dec 13, 2021 | 13.34 | 13.37 | 13.13 | 13.18 | 2,040,666 | -0.20(-1.49%) |
Dec 10, 2021 | 13.46 | 13.59 | 13.32 | 13.38 | 1,813,791 | +0.04(+0.33%) |
Dec 09, 2021 | 13.48 | 13.49 | 13.32 | 13.34 | 898,805 | -0.19(-1.42%) |
Dec 08, 2021 | 13.45 | 13.61 | 13.39 | 13.53 | 1,639,275 | +0.07(+0.55%) |
Dec 07, 2021 | 13.26 | 13.51 | 13.25 | 13.45 | 2,187,473 | +0.28(+2.12%) |
Dec 06, 2021 | 12.95 | 13.25 | 12.88 | 13.17 | 2,245,810 | +0.34(+2.64%) |
Dec 03, 2021 | 13.09 | 13.13 | 12.82 | 12.84 | 1,962,222 | -0.18(-1.41%) |
Dec 02, 2021 | 12.82 | 13.11 | 12.68 | 13.02 | 2,299,898 | +0.24(+1.84%) |