Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.859 | 6.859 | 6.448 | 6.477 | 14,622 | -0.18(-2.73%) |
Sep 29, 2022 | 6.716 | 7.101 | 6.554 | 6.659 | 23,487 | -0.07(-1.00%) |
Sep 28, 2022 | 6.812 | 7.108 | 6.726 | 6.726 | 17,122 | -0.12(-1.82%) |
Sep 27, 2022 | 7.223 | 7.313 | 6.726 | 6.850 | 30,164 | -0.37(-5.17%) |
Sep 26, 2022 | 7.641 | 7.641 | 7.166 | 7.223 | 16,487 | -0.01(-0.13%) |
Sep 23, 2022 | 7.625 | 7.625 | 7.099 | 7.233 | 30,927 | -0.54(-6.90%) |
Sep 22, 2022 | 8.013 | 8.013 | 7.539 | 7.769 | 19,223 | -0.40(-4.92%) |
Sep 21, 2022 | 8.314 | 8.610 | 8.170 | 8.170 | 23,965 | -0.29(-3.39%) |
Sep 20, 2022 | 8.400 | 8.630 | 8.242 | 8.457 | 28,641 | -0.10(-1.12%) |
Sep 19, 2022 | 8.094 | 8.553 | 8.046 | 8.553 | 14,593 | +0.56(+7.07%) |
Sep 16, 2022 | 7.864 | 8.304 | 7.740 | 7.989 | 43,850 | +0.07(+0.85%) |
Sep 15, 2022 | 7.759 | 7.979 | 7.606 | 7.922 | 34,112 | +0.04(+0.49%) |
Sep 14, 2022 | 8.065 | 8.400 | 7.587 | 7.883 | 17,671 | -0.11(-1.44%) |
Sep 13, 2022 | 8.381 | 8.381 | 7.950 | 7.998 | 13,935 | -0.26(-3.13%) |
Sep 12, 2022 | 8.132 | 8.295 | 7.998 | 8.256 | 16,170 | +0.13(+1.65%) |
Sep 09, 2022 | 8.276 | 8.349 | 7.998 | 8.123 | 18,639 | -0.05(-0.59%) |
Sep 08, 2022 | 8.180 | 8.314 | 8.086 | 8.170 | 18,290 | -0.11(-1.27%) |
Sep 07, 2022 | 8.103 | 8.457 | 8.084 | 8.276 | 23,615 | +0.16(+2.00%) |
Sep 06, 2022 | 8.209 | 8.285 | 8.113 | 8.113 | 24,050 | -0.11(-1.28%) |
Sep 02, 2022 | 8.467 | 8.467 | 8.142 | 8.218 | 13,457 | -0.11(-1.38%) |
Sep 01, 2022 | 8.467 | 8.515 | 8.276 | 8.333 | 22,973 | -0.20(-2.35%) |
Aug 31, 2022 | 8.553 | 8.706 | 8.400 | 8.534 | 17,546 | +0.00(+0.00%) |
Aug 30, 2022 | 8.610 | 8.716 | 8.429 | 8.534 | 32,048 | -0.23(-2.62%) |
Aug 29, 2022 | 8.945 | 9.127 | 8.438 | 8.764 | 42,636 | -0.18(-2.03%) |
Aug 26, 2022 | 9.108 | 9.280 | 8.945 | 8.945 | 8,249 | -0.32(-3.41%) |
Aug 25, 2022 | 9.175 | 9.337 | 9.175 | 9.261 | 12,069 | -0.02(-0.21%) |
Aug 24, 2022 | 9.271 | 9.280 | 9.184 | 9.280 | 9,621 | +0.24(+2.65%) |
Aug 23, 2022 | 9.060 | 9.248 | 9.003 | 9.041 | 16,987 | +0.04(+0.43%) |
Aug 22, 2022 | 9.118 | 9.271 | 8.964 | 9.003 | 24,567 | -0.17(-1.88%) |
Aug 19, 2022 | 9.318 | 9.385 | 9.146 | 9.175 | 18,835 | -0.30(-3.13%) |
Aug 18, 2022 | 9.290 | 9.472 | 9.251 | 9.472 | 14,923 | +0.20(+2.17%) |
Aug 17, 2022 | 9.462 | 9.467 | 9.146 | 9.271 | 20,186 | -0.20(-2.12%) |
Aug 16, 2022 | 9.472 | 9.577 | 9.424 | 9.472 | 13,447 | +0.01(+0.10%) |
Aug 15, 2022 | 9.137 | 9.481 | 8.543 | 9.462 | 17,999 | +0.20(+2.17%) |
Aug 12, 2022 | 9.022 | 9.280 | 9.022 | 9.261 | 12,112 | +0.21(+2.33%) |
Aug 11, 2022 | 9.137 | 9.280 | 8.993 | 9.051 | 12,485 | -0.07(-0.73%) |
Aug 10, 2022 | 9.184 | 9.313 | 8.993 | 9.118 | 15,061 | +0.02(+0.21%) |
Aug 09, 2022 | 9.003 | 9.156 | 9.003 | 9.098 | 15,523 | +0.11(+1.17%) |
Aug 08, 2022 | 8.620 | 9.204 | 8.620 | 8.993 | 40,625 | +0.33(+3.87%) |
Aug 05, 2022 | 8.821 | 8.955 | 8.521 | 8.658 | 28,183 | -0.23(-2.58%) |
Aug 04, 2022 | 9.290 | 9.451 | 8.524 | 8.888 | 116,617 | -0.88(-9.01%) |
Aug 03, 2022 | 9.950 | 10.08 | 9.634 | 9.768 | 26,722 | -0.15(-1.54%) |
Aug 02, 2022 | 10.06 | 10.22 | 9.916 | 9.921 | 21,172 | -0.11(-1.05%) |
Aug 01, 2022 | 10.18 | 10.24 | 9.998 | 10.03 | 25,374 | -0.27(-2.60%) |
Jul 29, 2022 | 10.33 | 10.41 | 9.969 | 10.29 | 16,423 | -0.05(-0.44%) |
Jul 28, 2022 | 10.20 | 10.37 | 10.20 | 10.34 | 5,894 | +0.18(+1.78%) |
Jul 27, 2022 | 9.768 | 10.16 | 9.768 | 10.16 | 22,472 | +0.50(+5.13%) |
Jul 26, 2022 | 10.01 | 10.01 | 9.530 | 9.663 | 25,530 | -0.35(-3.52%) |
Jul 25, 2022 | 10.29 | 10.35 | 9.835 | 10.02 | 25,053 | -0.28(-2.69%) |
Jul 22, 2022 | 10.51 | 10.58 | 10.29 | 10.29 | 10,504 | -0.12(-1.19%) |
Jul 21, 2022 | 10.29 | 10.42 | 10.24 | 10.42 | 10,513 | +0.07(+0.65%) |
Jul 20, 2022 | 10.41 | 10.52 | 10.29 | 10.35 | 24,172 | -0.02(-0.18%) |
Jul 19, 2022 | 10.18 | 10.48 | 10.18 | 10.37 | 15,236 | +0.32(+3.23%) |
Jul 18, 2022 | 10.04 | 10.21 | 9.911 | 10.04 | 48,092 | +0.09(+0.86%) |
Jul 15, 2022 | 9.901 | 10.05 | 9.720 | 9.959 | 21,314 | +0.21(+2.15%) |
Jul 14, 2022 | 9.768 | 9.920 | 9.701 | 9.749 | 9,760 | -0.13(-1.35%) |
Jul 13, 2022 | 10.01 | 10.08 | 9.854 | 9.882 | 38,012 | -0.20(-1.98%) |
Jul 12, 2022 | 9.949 | 10.16 | 9.920 | 10.08 | 23,377 | +0.12(+1.24%) |
Jul 11, 2022 | 10.38 | 10.38 | 9.944 | 9.959 | 14,464 | -0.44(-4.22%) |
Jul 08, 2022 | 10.53 | 10.64 | 10.36 | 10.40 | 21,355 | -0.18(-1.71%) |
Jul 07, 2022 | 10.59 | 10.78 | 10.51 | 10.58 | 50,368 | +0.04(+0.36%) |
Jul 06, 2022 | 10.56 | 10.64 | 10.33 | 10.54 | 18,545 | +0.04(+0.36%) |
Jul 05, 2022 | 10.62 | 10.62 | 10.33 | 10.50 | 26,406 | -0.16(-1.52%) |
Jul 01, 2022 | 10.48 | 10.71 | 10.36 | 10.66 | 22,842 | +0.14(+1.36%) |
Jun 30, 2022 | 10.34 | 10.64 | 10.21 | 10.52 | 58,597 | +0.07(+0.64%) |
Jun 29, 2022 | 10.68 | 10.68 | 10.01 | 10.45 | 121,058 | -0.38(-3.52%) |
Jun 28, 2022 | 11.20 | 11.36 | 10.79 | 10.84 | 21,899 | -0.32(-2.90%) |
Jun 27, 2022 | 11.31 | 11.39 | 11.13 | 11.16 | 18,446 | -0.07(-0.59%) |
Jun 24, 2022 | 10.91 | 11.57 | 10.89 | 11.23 | 71,396 | +0.31(+2.88%) |
Jun 23, 2022 | 10.73 | 11.24 | 10.20 | 10.91 | 95,854 | +0.21(+1.96%) |
Jun 22, 2022 | 10.20 | 10.93 | 10.20 | 10.70 | 58,509 | +0.49(+4.76%) |
Jun 21, 2022 | 10.04 | 10.41 | 9.987 | 10.22 | 19,415 | +0.39(+3.98%) |
Jun 17, 2022 | 9.968 | 10.04 | 9.720 | 9.825 | 31,808 | -0.10(-0.96%) |
Jun 16, 2022 | 10.38 | 10.48 | 9.835 | 9.920 | 60,028 | -0.62(-5.88%) |
Jun 15, 2022 | 10.48 | 11.04 | 10.39 | 10.54 | 33,324 | +0.08(+0.73%) |
Jun 14, 2022 | 10.76 | 10.76 | 10.26 | 10.46 | 45,910 | -0.19(-1.79%) |
Jun 13, 2022 | 10.69 | 10.86 | 10.48 | 10.65 | 43,336 | -0.22(-2.02%) |
Jun 10, 2022 | 11.11 | 11.17 | 10.83 | 10.87 | 9,862 | -0.33(-2.98%) |
Jun 09, 2022 | 11.11 | 11.32 | 11.03 | 11.21 | 18,410 | -0.02(-0.17%) |
Jun 08, 2022 | 11.35 | 11.35 | 11.16 | 11.23 | 25,221 | -0.15(-1.34%) |
Jun 07, 2022 | 11.45 | 11.62 | 11.28 | 11.38 | 44,308 | -0.18(-1.57%) |
Jun 06, 2022 | 10.96 | 11.85 | 10.87 | 11.56 | 68,959 | +0.74(+6.87%) |
Jun 03, 2022 | 10.75 | 11.02 | 10.66 | 10.82 | 42,498 | -0.11(-1.05%) |
Jun 02, 2022 | 10.89 | 11.08 | 10.76 | 10.93 | 48,944 | +0.03(+0.26%) |
Jun 01, 2022 | 10.88 | 11.01 | 10.60 | 10.90 | 45,153 | +0.03(+0.26%) |
May 31, 2022 | 10.93 | 10.93 | 10.66 | 10.87 | 118,628 | -0.07(-0.61%) |
May 27, 2022 | 10.92 | 11.05 | 10.84 | 10.94 | 38,199 | -0.02(-0.17%) |
May 26, 2022 | 11.32 | 11.32 | 10.77 | 10.96 | 68,248 | +0.28(+2.59%) |
May 25, 2022 | 10.48 | 10.85 | 10.48 | 10.68 | 39,237 | +0.18(+1.72%) |
May 24, 2022 | 10.16 | 10.69 | 10.07 | 10.50 | 62,296 | +0.23(+2.23%) |
May 23, 2022 | 10.57 | 10.74 | 10.19 | 10.27 | 119,234 | -0.30(-2.80%) |
May 20, 2022 | 10.87 | 10.87 | 10.45 | 10.57 | 73,922 | -0.15(-1.42%) |
May 19, 2022 | 11.03 | 11.17 | 10.69 | 10.72 | 89,138 | -0.47(-4.17%) |
May 18, 2022 | 11.05 | 11.40 | 10.82 | 11.19 | 84,832 | +0.06(+0.51%) |
May 17, 2022 | 10.99 | 11.19 | 10.91 | 11.13 | 55,031 | +0.31(+2.91%) |
May 16, 2022 | 10.86 | 11.12 | 10.59 | 10.82 | 61,527 | -0.05(-0.44%) |
May 13, 2022 | 10.80 | 11.21 | 10.71 | 10.86 | 55,671 | +0.21(+1.97%) |
May 12, 2022 | 10.36 | 10.86 | 10.36 | 10.65 | 64,765 | +0.16(+1.54%) |
May 11, 2022 | 10.92 | 11.03 | 10.46 | 10.49 | 88,278 | -0.34(-3.17%) |
May 10, 2022 | 10.82 | 11.35 | 10.66 | 10.84 | 44,043 | +0.11(+1.07%) |
May 09, 2022 | 10.44 | 10.91 | 10.44 | 10.72 | 43,240 | +0.09(+0.81%) |
May 06, 2022 | 11.06 | 11.06 | 10.63 | 10.64 | 61,159 | -0.57(-5.10%) |
May 05, 2022 | 11.55 | 11.55 | 11.04 | 11.21 | 52,606 | -0.81(-6.74%) |
May 04, 2022 | 11.60 | 12.08 | 11.46 | 12.02 | 70,047 | +0.56(+4.91%) |
May 03, 2022 | 11.64 | 11.71 | 11.37 | 11.45 | 39,255 | -0.09(-0.74%) |
May 02, 2022 | 11.94 | 12.06 | 11.34 | 11.54 | 60,384 | -0.49(-4.04%) |
Apr 29, 2022 | 12.38 | 12.40 | 11.93 | 12.03 | 22,646 | -0.29(-2.38%) |
Apr 28, 2022 | 12.09 | 12.42 | 11.86 | 12.32 | 22,722 | +0.39(+3.26%) |
Apr 27, 2022 | 11.82 | 12.25 | 11.82 | 11.93 | 34,566 | -0.17(-1.41%) |
Apr 26, 2022 | 12.32 | 12.45 | 12.06 | 12.10 | 23,566 | -0.36(-2.90%) |
Apr 25, 2022 | 12.02 | 12.52 | 12.02 | 12.46 | 23,703 | +0.33(+2.74%) |
Apr 22, 2022 | 12.49 | 12.54 | 12.09 | 12.13 | 26,520 | -0.45(-3.55%) |
Apr 21, 2022 | 12.75 | 12.75 | 12.54 | 12.58 | 15,561 | -0.17(-1.34%) |
Apr 20, 2022 | 12.71 | 12.88 | 12.54 | 12.75 | 21,355 | +0.09(+0.67%) |
Apr 19, 2022 | 12.46 | 12.79 | 12.46 | 12.66 | 25,623 | +0.30(+2.46%) |
Apr 18, 2022 | 12.38 | 12.68 | 12.28 | 12.36 | 32,818 | -0.02(-0.15%) |
Apr 14, 2022 | 12.41 | 12.71 | 12.18 | 12.38 | 36,794 | +0.00(+0.00%) |
Apr 13, 2022 | 12.09 | 12.43 | 12.03 | 12.38 | 24,016 | +0.46(+3.82%) |
Apr 12, 2022 | 11.76 | 12.03 | 11.76 | 11.92 | 28,021 | +0.23(+1.95%) |
Apr 11, 2022 | 11.46 | 11.94 | 11.46 | 11.69 | 64,045 | +0.24(+2.07%) |
Apr 08, 2022 | 11.77 | 11.77 | 11.39 | 11.46 | 43,577 | -0.25(-2.11%) |
Apr 07, 2022 | 11.64 | 11.78 | 11.47 | 11.70 | 81,343 | +0.09(+0.74%) |
Apr 06, 2022 | 11.79 | 11.80 | 11.43 | 11.62 | 46,994 | -0.28(-2.32%) |
Apr 05, 2022 | 11.88 | 12.16 | 11.72 | 11.89 | 31,773 | -0.08(-0.64%) |
Apr 04, 2022 | 12.27 | 12.27 | 11.90 | 11.97 | 47,179 | -0.37(-3.00%) |
Apr 01, 2022 | 12.55 | 12.55 | 12.11 | 12.34 | 38,412 | +0.14(+1.17%) |
Mar 31, 2022 | 12.27 | 12.51 | 12.12 | 12.20 | 50,107 | -0.22(-1.76%) |
Mar 30, 2022 | 12.82 | 12.82 | 12.37 | 12.41 | 26,164 | -0.44(-3.40%) |
Mar 29, 2022 | 12.68 | 13.10 | 12.68 | 12.85 | 33,801 | +0.17(+1.35%) |
Mar 28, 2022 | 12.08 | 12.81 | 12.03 | 12.68 | 24,695 | +0.52(+4.30%) |
Mar 25, 2022 | 11.81 | 12.32 | 11.80 | 12.16 | 32,602 | +0.42(+3.56%) |
Mar 24, 2022 | 12.07 | 12.07 | 11.52 | 11.74 | 35,906 | -0.24(-1.98%) |
Mar 23, 2022 | 12.44 | 12.44 | 11.92 | 11.98 | 55,921 | -0.59(-4.69%) |
Mar 22, 2022 | 12.96 | 13.05 | 12.39 | 12.57 | 49,918 | -0.20(-1.56%) |
Mar 21, 2022 | 12.89 | 12.89 | 12.59 | 12.77 | 50,392 | +0.01(+0.07%) |
Mar 18, 2022 | 13.05 | 13.34 | 12.40 | 12.76 | 110,266 | -0.30(-2.33%) |
Mar 17, 2022 | 13.27 | 13.30 | 12.98 | 13.06 | 17,217 | -0.17(-1.29%) |
Mar 16, 2022 | 13.13 | 13.35 | 12.88 | 13.23 | 32,760 | +0.03(+0.22%) |
Mar 15, 2022 | 12.81 | 13.29 | 12.64 | 13.20 | 24,942 | +0.49(+3.89%) |
Mar 14, 2022 | 13.18 | 13.18 | 12.48 | 12.71 | 81,186 | +0.27(+2.14%) |
Mar 11, 2022 | 12.94 | 13.04 | 12.38 | 12.44 | 43,042 | -0.55(-4.24%) |
Mar 10, 2022 | 12.74 | 13.26 | 12.74 | 12.99 | 22,826 | -0.21(-1.58%) |
Mar 09, 2022 | 12.91 | 13.20 | 12.16 | 13.20 | 42,785 | +1.62(+14.03%) |
Mar 08, 2022 | 11.89 | 12.01 | 11.41 | 11.58 | 46,301 | -0.29(-2.48%) |
Mar 07, 2022 | 12.22 | 12.24 | 11.84 | 11.87 | 20,817 | -0.33(-2.72%) |
Mar 04, 2022 | 12.35 | 12.44 | 12.04 | 12.21 | 15,549 | -0.20(-1.61%) |
Mar 03, 2022 | 12.83 | 12.87 | 12.30 | 12.40 | 18,923 | -0.25(-1.95%) |
Mar 02, 2022 | 12.34 | 12.90 | 12.21 | 12.65 | 19,939 | +0.43(+3.50%) |
Mar 01, 2022 | 12.56 | 12.83 | 12.11 | 12.22 | 36,389 | -0.22(-1.76%) |
Feb 28, 2022 | 12.72 | 12.90 | 12.33 | 12.44 | 32,454 | -0.28(-2.17%) |
Feb 25, 2022 | 12.06 | 12.95 | 12.64 | 12.72 | 14,149 | +0.39(+3.16%) |
Feb 24, 2022 | 11.95 | 12.41 | 11.41 | 12.33 | 38,802 | -0.05(-0.38%) |
Feb 23, 2022 | 12.45 | 12.52 | 12.35 | 12.38 | 19,715 | -0.11(-0.91%) |
Feb 22, 2022 | 12.47 | 12.62 | 12.44 | 12.49 | 22,601 | -0.08(-0.60%) |
Feb 18, 2022 | 12.57 | 0 | -0.10(-0.75%) | |||
Feb 17, 2022 | 12.78 | 13.27 | 12.58 | 12.66 | 18,286 | -0.21(-1.62%) |
Feb 16, 2022 | 13.22 | 13.22 | 12.78 | 12.87 | 9,631 | -0.24(-1.81%) |
Feb 15, 2022 | 12.94 | 13.15 | 12.94 | 13.11 | 10,395 | +0.23(+1.77%) |
Feb 14, 2022 | 12.95 | 13.19 | 12.75 | 12.88 | 28,655 | -0.13(-1.02%) |
Feb 11, 2022 | 12.86 | 13.35 | 12.79 | 13.01 | 25,626 | +0.00(+0.00%) |
Feb 10, 2022 | 12.85 | 13.07 | 12.62 | 13.01 | 58,272 | -0.12(-0.94%) |
Feb 09, 2022 | 13.15 | 13.35 | 13.03 | 13.14 | 22,424 | +0.02(+0.14%) |
Feb 08, 2022 | 13.00 | 13.46 | 12.99 | 13.12 | 29,107 | +0.00(+0.00%) |
Feb 07, 2022 | 13.55 | 13.55 | 12.93 | 13.12 | 16,247 | -0.32(-2.40%) |
Feb 04, 2022 | 13.35 | 13.67 | 13.13 | 13.44 | 20,480 | +0.19(+1.43%) |
Feb 03, 2022 | 13.52 | 13.08 | 13.25 | 29,869 | -0.34(-2.52%) | |
Feb 02, 2022 | 14.19 | 14.19 | 13.48 | 13.59 | 25,153 | -0.48(-3.44%) |
Feb 01, 2022 | 14.62 | 14.83 | 13.94 | 14.08 | 46,766 | -0.65(-4.39%) |
Jan 31, 2022 | 14.45 | 14.72 | 25,002 | +0.33(+2.31%) | ||
Jan 28, 2022 | 14.81 | 15.57 | 14.09 | 14.39 | 33,653 | -0.54(-3.61%) |
Jan 27, 2022 | 14.36 | 15.19 | 14.36 | 14.93 | 36,215 | +0.75(+5.28%) |
Jan 26, 2022 | 14.25 | 14.61 | 14.11 | 14.18 | 24,863 | -0.01(-0.07%) |
Jan 25, 2022 | 13.83 | 14.29 | 13.83 | 14.19 | 13,798 | +0.05(+0.33%) |
Jan 24, 2022 | 13.16 | 14.24 | 12.82 | 14.14 | 34,963 | +0.74(+5.51%) |
Jan 21, 2022 | 13.14 | 13.84 | 12.95 | 13.40 | 37,551 | +0.09(+0.71%) |
Jan 20, 2022 | 13.58 | 13.60 | 13.27 | 13.31 | 45,217 | -0.32(-2.36%) |
Jan 19, 2022 | 12.92 | 13.88 | 12.92 | 13.63 | 30,439 | +0.84(+6.59%) |
Jan 18, 2022 | 13.84 | 13.84 | 12.71 | 12.79 | 51,879 | -1.27(-9.03%) |
Jan 14, 2022 | 14.06 | 0 | -0.46(-3.20%) | |||
Jan 13, 2022 | 14.22 | 14.64 | 14.20 | 14.52 | 17,987 | +0.29(+2.06%) |
Jan 12, 2022 | 14.50 | 14.64 | 14.18 | 14.23 | 33,396 | -0.22(-1.51%) |
Jan 11, 2022 | 14.29 | 14.62 | 14.11 | 14.45 | 24,399 | +0.06(+0.39%) |
Jan 10, 2022 | 14.53 | 14.60 | 14.33 | 14.39 | 29,003 | -0.35(-2.38%) |
Jan 07, 2022 | 14.87 | 14.93 | 14.51 | 14.74 | 15,256 | -0.15(-1.02%) |
Jan 06, 2022 | 14.61 | 15.07 | 14.22 | 14.89 | 20,444 | +0.45(+3.08%) |
Jan 05, 2022 | 14.75 | 15.01 | 14.26 | 14.45 | 92,615 | -0.24(-1.61%) |
Jan 04, 2022 | 15.42 | 15.42 | 14.65 | 14.68 | 49,895 | -0.71(-4.62%) |
Jan 03, 2022 | 15.26 | 15.87 | 15.02 | 15.39 | 35,100 | +0.27(+1.75%) |
Dec 31, 2021 | 14.99 | 15.34 | 14.77 | 15.13 | 146,163 | +0.02(+0.13%) |
Dec 30, 2021 | 15.54 | 16.08 | 14.87 | 15.11 | 28,318 | -0.32(-2.09%) |
Dec 29, 2021 | 14.85 | 15.73 | 14.63 | 15.43 | 48,023 | +0.50(+3.36%) |
Dec 28, 2021 | 15.05 | 15.39 | 14.69 | 14.93 | 43,525 | -0.05(-0.32%) |
Dec 27, 2021 | 14.80 | 15.33 | 14.64 | 14.98 | 55,265 | +0.06(+0.38%) |
Dec 23, 2021 | 14.64 | 15.10 | 14.55 | 14.92 | 12,844 | +0.24(+1.61%) |
Dec 22, 2021 | 14.51 | 15.04 | 14.24 | 14.68 | 15,899 | +0.18(+1.24%) |
Dec 21, 2021 | 14.18 | 14.50 | 13.50 | 14.50 | 84,371 | +0.48(+3.45%) |
Dec 20, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 49,466 | -0.37(-2.57%) |
Dec 17, 2021 | 15.33 | 15.33 | 14.08 | 14.39 | 87,733 | -0.94(-6.12%) |
Dec 16, 2021 | 15.80 | 15.81 | 15.06 | 15.33 | 18,043 | -0.24(-1.52%) |
Dec 15, 2021 | 15.39 | 15.78 | 15.12 | 15.56 | 32,169 | +0.09(+0.55%) |
Dec 14, 2021 | 15.48 | 15.71 | 14.96 | 15.48 | 63,569 | +0.03(+0.18%) |
Dec 13, 2021 | 15.29 | 15.80 | 15.18 | 15.45 | 30,795 | +0.06(+0.37%) |
Dec 10, 2021 | 15.69 | 15.69 | 15.15 | 15.39 | 20,770 | +0.08(+0.49%) |
Dec 09, 2021 | 15.60 | 16.08 | 15.22 | 15.32 | 21,553 | -0.34(-2.18%) |
Dec 08, 2021 | 15.80 | 16.23 | 15.58 | 15.66 | 9,298 | -0.22(-1.37%) |
Dec 07, 2021 | 15.63 | 15.96 | 15.42 | 15.88 | 22,719 | +0.49(+3.20%) |
Dec 06, 2021 | 15.54 | 15.86 | 15.31 | 15.38 | 50,231 | +0.09(+0.56%) |
Dec 03, 2021 | 15.85 | 15.85 | 15.04 | 15.30 | 33,957 | -0.41(-2.59%) |
Dec 02, 2021 | 15.28 | 15.86 | 15.23 | 15.71 | 27,157 | +0.51(+3.37%) |
Dec 01, 2021 | 15.54 | 15.82 | 15.17 | 15.19 | 29,226 | -0.19(-1.23%) |
Nov 30, 2021 | 15.61 | 15.61 | 15.26 | 15.38 | 36,467 | -0.24(-1.52%) |
Nov 29, 2021 | 16.00 | 16.13 | 15.54 | 15.62 | 46,415 | -0.31(-1.96%) |
Nov 26, 2021 | 16.23 | 16.45 | 15.46 | 15.93 | 29,075 | -0.70(-4.21%) |
Nov 24, 2021 | 16.58 | 17.04 | 16.53 | 16.63 | 18,469 | -0.09(-0.51%) |
Nov 23, 2021 | 16.88 | 16.97 | 16.65 | 16.72 | 14,100 | -0.17(-1.01%) |
Nov 22, 2021 | 17.05 | 17.32 | 16.74 | 16.89 | 58,254 | -0.42(-2.41%) |
Nov 19, 2021 | 16.93 | 17.42 | 16.50 | 17.31 | 28,458 | +0.20(+1.16%) |
Nov 18, 2021 | 17.16 | 17.14 | 16.92 | 17.11 | 36,448 | -0.11(-0.66%) |
Nov 17, 2021 | 17.78 | 17.78 | 17.20 | 17.22 | 16,155 | -0.51(-2.88%) |
Nov 16, 2021 | 17.45 | 18.06 | 17.40 | 17.73 | 18,821 | +0.25(+1.41%) |
Nov 15, 2021 | 17.81 | 17.81 | 17.35 | 17.49 | 18,487 | -0.32(-1.81%) |
Nov 12, 2021 | 17.77 | 18.14 | 17.64 | 17.81 | 42,726 | +0.03(+0.16%) |
Nov 11, 2021 | 17.83 | 17.88 | 17.59 | 17.78 | 12,245 | +0.02(+0.11%) |
Nov 10, 2021 | 17.65 | 17.76 | 22,470 | +0.02(+0.11%) | ||
Nov 09, 2021 | 17.54 | 17.80 | 17.16 | 17.74 | 68,936 | +0.17(+0.97%) |
Nov 08, 2021 | 18.14 | 18.52 | 17.39 | 17.57 | 33,350 | -0.60(-3.28%) |
Nov 05, 2021 | 18.40 | 18.57 | 17.79 | 18.17 | 41,962 | +0.11(+0.63%) |
Nov 04, 2021 | 16.91 | 18.25 | 16.81 | 18.06 | 49,707 | +1.34(+7.99%) |
Nov 03, 2021 | 16.31 | 17.35 | 16.15 | 16.72 | 33,249 | +0.44(+2.68%) |
Nov 02, 2021 | 16.84 | 16.84 | 16.11 | 16.28 | 35,759 | -0.56(-3.32%) |
Nov 01, 2021 | 16.15 | 17.04 | 16.07 | 16.84 | 36,309 | +0.78(+4.83%) |
Oct 29, 2021 | 16.08 | 16.17 | 16.07 | 32,916 | +0.02(+0.13%) | |
Oct 28, 2021 | 15.96 | 16.23 | 14.36 | 16.04 | 30,922 | +0.08(+0.47%) |
Oct 27, 2021 | 16.08 | 16.14 | 15.68 | 15.97 | 41,840 | -0.21(-1.28%) |
Oct 26, 2021 | 16.53 | 15.95 | 16.18 | 37,240 | -0.34(-2.06%) | |
Oct 25, 2021 | 16.47 | 16.66 | 16.18 | 16.52 | 32,674 | +0.02(+0.11%) |
Oct 22, 2021 | 16.50 | 16.62 | 16.31 | 16.50 | 27,900 | -0.07(-0.40%) |
Oct 21, 2021 | 16.87 | 16.89 | 16.49 | 16.56 | 20,356 | -0.30(-1.79%) |
Oct 20, 2021 | 17.09 | 17.09 | 16.79 | 16.87 | 14,570 | -0.26(-1.49%) |
Oct 19, 2021 | 17.35 | 17.45 | 16.79 | 17.12 | 23,358 | -0.15(-0.87%) |
Oct 18, 2021 | 17.50 | 17.67 | 17.17 | 17.27 | 14,723 | -0.31(-1.77%) |
Oct 15, 2021 | 17.71 | 17.96 | 17.55 | 17.58 | 43,082 | +0.14(+0.81%) |
Oct 14, 2021 | 17.26 | 17.53 | 17.26 | 17.44 | 21,505 | +0.34(+1.99%) |
Oct 13, 2021 | 17.28 | 17.28 | 17.02 | 17.10 | 15,751 | -0.12(-0.71%) |
Oct 12, 2021 | 16.84 | 17.33 | 16.53 | 17.23 | 16,010 | +0.46(+2.76%) |
Oct 11, 2021 | 16.73 | 17.42 | 16.23 | 16.76 | 33,226 | -0.05(-0.28%) |
Oct 08, 2021 | 17.14 | 17.56 | 16.81 | 16.81 | 34,964 | -0.12(-0.73%) |
Oct 07, 2021 | 16.67 | 17.20 | 16.67 | 16.93 | 29,495 | +0.44(+2.69%) |
Oct 06, 2021 | 16.21 | 16.70 | 16.06 | 16.49 | 69,496 | +0.04(+0.23%) |
Oct 05, 2021 | 17.00 | 17.00 | 16.34 | 16.45 | 39,423 | -0.55(-3.22%) |
Oct 04, 2021 | 17.42 | 17.80 | 17.00 | 17.00 | 59,178 | -0.37(-2.12%) |