Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.530 | 9.180 | 8.530 | 8.740 | 1,241,143 | +0.03(+0.34%) |
Sep 29, 2022 | 8.530 | 8.940 | 8.370 | 8.710 | 847,366 | +0.04(+0.46%) |
Sep 28, 2022 | 7.680 | 8.745 | 7.680 | 8.670 | 2,450,328 | +0.57(+7.04%) |
Sep 27, 2022 | 8.230 | 8.390 | 8.000 | 8.100 | 467,522 | +0.00(+0.00%) |
Sep 26, 2022 | 7.870 | 8.240 | 7.870 | 8.100 | 329,990 | +0.05(+0.62%) |
Sep 23, 2022 | 8.160 | 8.240 | 7.760 | 8.050 | 544,441 | -0.13(-1.59%) |
Sep 22, 2022 | 8.670 | 8.670 | 7.990 | 8.180 | 583,191 | -0.35(-4.10%) |
Sep 21, 2022 | 8.980 | 9.050 | 8.520 | 8.530 | 446,567 | -0.28(-3.18%) |
Sep 20, 2022 | 8.530 | 8.845 | 8.390 | 8.810 | 329,514 | +0.21(+2.44%) |
Sep 19, 2022 | 8.470 | 8.640 | 8.220 | 8.600 | 371,251 | +0.06(+0.70%) |
Sep 16, 2022 | 8.670 | 8.760 | 8.470 | 8.540 | 1,057,851 | -0.31(-3.50%) |
Sep 15, 2022 | 8.860 | 9.250 | 8.740 | 8.850 | 305,513 | -0.05(-0.56%) |
Sep 14, 2022 | 8.830 | 8.920 | 8.640 | 8.900 | 347,602 | +0.04(+0.45%) |
Sep 13, 2022 | 8.840 | 9.290 | 8.730 | 8.860 | 587,000 | -0.33(-3.59%) |
Sep 12, 2022 | 8.580 | 9.290 | 8.500 | 9.190 | 1,073,709 | +0.85(+10.19%) |
Sep 09, 2022 | 7.990 | 8.360 | 7.900 | 8.340 | 435,372 | +0.37(+4.64%) |
Sep 08, 2022 | 7.650 | 8.040 | 7.540 | 7.970 | 415,941 | +0.27(+3.51%) |
Sep 07, 2022 | 7.190 | 7.720 | 7.175 | 7.700 | 992,203 | +0.46(+6.35%) |
Sep 06, 2022 | 7.260 | 7.360 | 7.115 | 7.240 | 449,526 | -0.07(-0.96%) |
Sep 02, 2022 | 7.660 | 7.660 | 7.290 | 7.310 | 672,441 | -0.29(-3.82%) |
Sep 01, 2022 | 7.500 | 7.660 | 7.171 | 7.600 | 415,473 | +0.01(+0.13%) |
Aug 31, 2022 | 7.810 | 7.890 | 7.590 | 7.590 | 246,231 | -0.14(-1.81%) |
Aug 30, 2022 | 7.790 | 7.950 | 7.630 | 7.730 | 310,207 | -0.05(-0.64%) |
Aug 29, 2022 | 7.700 | 7.935 | 7.600 | 7.780 | 436,897 | -0.05(-0.64%) |
Aug 26, 2022 | 8.240 | 8.240 | 7.650 | 7.830 | 711,327 | -0.41(-4.98%) |
Aug 25, 2022 | 8.110 | 8.240 | 8.020 | 8.240 | 287,673 | +0.13(+1.60%) |
Aug 24, 2022 | 7.770 | 8.260 | 7.770 | 8.110 | 475,367 | +0.36(+4.65%) |
Aug 23, 2022 | 7.580 | 7.870 | 7.390 | 7.750 | 894,945 | +0.14(+1.84%) |
Aug 22, 2022 | 8.190 | 8.230 | 7.580 | 7.610 | 428,776 | -0.75(-8.97%) |
Aug 19, 2022 | 8.605 | 8.605 | 8.215 | 8.360 | 512,383 | -0.39(-4.46%) |
Aug 18, 2022 | 8.660 | 8.850 | 8.560 | 8.750 | 445,046 | -0.18(-2.02%) |
Aug 17, 2022 | 9.280 | 9.320 | 8.860 | 8.930 | 476,949 | -0.51(-5.40%) |
Aug 16, 2022 | 9.700 | 9.700 | 9.280 | 9.440 | 396,636 | -0.30(-3.08%) |
Aug 15, 2022 | 9.580 | 9.810 | 9.460 | 9.740 | 607,860 | +0.12(+1.25%) |
Aug 12, 2022 | 9.080 | 9.665 | 9.040 | 9.620 | 706,696 | +0.71(+7.97%) |
Aug 11, 2022 | 7.970 | 8.975 | 7.970 | 8.910 | 1,042,947 | +1.00(+12.64%) |
Aug 10, 2022 | 8.070 | 8.100 | 7.880 | 7.910 | 1,406,122 | +0.02(+0.25%) |
Aug 09, 2022 | 7.920 | 8.010 | 7.800 | 7.890 | 439,045 | -0.10(-1.25%) |
Aug 08, 2022 | 8.460 | 8.460 | 7.830 | 7.990 | 745,771 | -0.19(-2.32%) |
Aug 05, 2022 | 8.030 | 8.680 | 7.760 | 8.180 | 814,323 | -0.03(-0.37%) |
Aug 04, 2022 | 8.270 | 8.330 | 7.960 | 8.210 | 1,463,320 | +0.01(+0.12%) |
Aug 03, 2022 | 7.890 | 8.255 | 7.780 | 8.200 | 842,180 | +0.42(+5.40%) |
Aug 02, 2022 | 7.380 | 7.850 | 7.110 | 7.780 | 483,729 | +0.35(+4.71%) |
Aug 01, 2022 | 7.510 | 7.620 | 7.340 | 7.430 | 492,707 | -0.11(-1.46%) |
Jul 29, 2022 | 7.620 | 7.620 | 7.430 | 7.540 | 213,745 | -0.10(-1.31%) |
Jul 28, 2022 | 7.820 | 7.844 | 7.420 | 7.640 | 287,778 | -0.14(-1.80%) |
Jul 27, 2022 | 7.650 | 7.835 | 7.550 | 7.780 | 415,524 | +0.23(+3.05%) |
Jul 26, 2022 | 7.180 | 7.630 | 7.145 | 7.550 | 524,452 | +0.35(+4.86%) |
Jul 25, 2022 | 7.220 | 7.410 | 7.100 | 7.200 | 445,841 | -0.03(-0.41%) |
Jul 22, 2022 | 7.550 | 7.760 | 7.070 | 7.230 | 459,276 | -0.15(-2.03%) |
Jul 21, 2022 | 7.100 | 7.380 | 7.040 | 7.380 | 432,644 | +0.24(+3.36%) |
Jul 20, 2022 | 6.940 | 7.360 | 6.940 | 7.140 | 580,365 | +0.23(+3.33%) |
Jul 19, 2022 | 6.770 | 6.970 | 6.680 | 6.910 | 475,052 | +0.22(+3.29%) |
Jul 18, 2022 | 6.680 | 7.105 | 6.670 | 6.690 | 822,936 | +0.02(+0.30%) |
Jul 15, 2022 | 6.700 | 6.710 | 6.305 | 6.670 | 833,808 | +0.10(+1.52%) |
Jul 14, 2022 | 5.800 | 6.590 | 5.730 | 6.570 | 1,572,382 | -0.20(-2.95%) |
Jul 13, 2022 | 6.670 | 6.910 | 6.660 | 6.770 | 456,179 | -0.07(-1.02%) |
Jul 12, 2022 | 6.780 | 6.940 | 6.730 | 6.840 | 340,551 | +0.02(+0.29%) |
Jul 11, 2022 | 6.980 | 7.090 | 6.790 | 6.820 | 722,138 | -0.23(-3.26%) |
Jul 08, 2022 | 6.960 | 7.160 | 6.960 | 7.050 | 462,543 | +0.03(+0.43%) |
Jul 07, 2022 | 6.920 | 7.030 | 6.790 | 7.020 | 458,216 | +0.16(+2.33%) |
Jul 06, 2022 | 6.960 | 7.030 | 6.770 | 6.860 | 540,334 | -0.06(-0.87%) |
Jul 05, 2022 | 6.530 | 6.930 | 6.460 | 6.920 | 409,358 | +0.24(+3.59%) |
Jul 01, 2022 | 6.510 | 6.705 | 6.430 | 6.680 | 366,982 | +0.14(+2.14%) |
Jun 30, 2022 | 6.690 | 6.740 | 6.490 | 6.540 | 376,470 | -0.22(-3.25%) |
Jun 29, 2022 | 6.770 | 6.810 | 6.440 | 6.760 | 565,605 | -0.05(-0.73%) |
Jun 28, 2022 | 7.140 | 7.250 | 6.805 | 6.810 | 350,618 | -0.26(-3.68%) |
Jun 27, 2022 | 6.960 | 7.245 | 6.750 | 7.070 | 429,825 | +0.07(+1.00%) |
Jun 24, 2022 | 6.700 | 7.070 | 6.640 | 7.000 | 1,128,218 | +0.36(+5.42%) |
Jun 23, 2022 | 6.490 | 6.670 | 6.395 | 6.640 | 436,150 | +0.17(+2.63%) |
Jun 22, 2022 | 6.270 | 6.640 | 6.163 | 6.470 | 476,809 | +0.11(+1.73%) |
Jun 21, 2022 | 6.530 | 6.720 | 6.320 | 6.360 | 598,359 | -0.17(-2.60%) |
Jun 17, 2022 | 6.480 | 6.900 | 6.460 | 6.530 | 1,481,837 | +0.14(+2.19%) |
Jun 16, 2022 | 6.680 | 6.690 | 6.190 | 6.390 | 1,004,915 | -0.40(-5.89%) |
Jun 15, 2022 | 6.990 | 7.100 | 6.610 | 6.790 | 1,018,457 | -0.13(-1.88%) |
Jun 14, 2022 | 7.330 | 7.400 | 6.830 | 6.920 | 1,094,681 | -0.41(-5.59%) |
Jun 13, 2022 | 7.220 | 7.530 | 7.130 | 7.330 | 771,582 | -0.06(-0.81%) |
Jun 10, 2022 | 7.030 | 7.460 | 6.995 | 7.390 | 770,202 | +0.19(+2.64%) |
Jun 09, 2022 | 7.450 | 7.510 | 7.100 | 7.200 | 897,208 | -0.30(-4.00%) |
Jun 08, 2022 | 7.280 | 7.510 | 7.060 | 7.500 | 1,994,719 | +0.16(+2.18%) |
Jun 07, 2022 | 7.220 | 7.455 | 7.140 | 7.340 | 600,242 | +0.03(+0.41%) |
Jun 06, 2022 | 7.520 | 7.640 | 7.200 | 7.310 | 612,459 | -0.09(-1.22%) |
Jun 03, 2022 | 7.460 | 7.620 | 7.340 | 7.400 | 423,540 | -0.15(-1.99%) |
Jun 02, 2022 | 6.990 | 7.560 | 6.990 | 7.550 | 724,750 | +0.48(+6.79%) |
Jun 01, 2022 | 7.700 | 7.790 | 6.920 | 7.070 | 1,695,105 | -0.61(-7.94%) |
May 31, 2022 | 8.020 | 8.110 | 7.480 | 7.680 | 1,153,246 | -0.45(-5.54%) |
May 27, 2022 | 7.930 | 8.275 | 7.830 | 8.130 | 545,990 | +0.27(+3.44%) |
May 26, 2022 | 7.450 | 8.110 | 7.360 | 7.860 | 1,225,783 | +0.45(+6.07%) |
May 25, 2022 | 7.170 | 7.490 | 6.980 | 7.410 | 690,718 | +0.17(+2.35%) |
May 24, 2022 | 7.580 | 7.828 | 7.130 | 7.240 | 842,867 | -0.41(-5.36%) |
May 23, 2022 | 7.760 | 7.820 | 7.460 | 7.650 | 773,558 | -0.11(-1.42%) |
May 20, 2022 | 8.380 | 8.570 | 7.570 | 7.760 | 1,311,164 | -0.45(-5.48%) |
May 19, 2022 | 8.150 | 8.420 | 8.010 | 8.210 | 630,133 | -0.04(-0.48%) |
May 18, 2022 | 8.430 | 8.690 | 8.180 | 8.250 | 850,444 | -0.25(-2.94%) |
May 17, 2022 | 8.260 | 8.500 | 8.190 | 8.500 | 748,015 | +0.47(+5.85%) |
May 16, 2022 | 8.090 | 8.430 | 7.952 | 8.030 | 651,552 | -0.11(-1.35%) |
May 13, 2022 | 7.850 | 8.580 | 7.798 | 8.140 | 616,557 | +0.52(+6.82%) |
May 12, 2022 | 7.400 | 7.650 | 7.280 | 7.620 | 677,970 | +0.19(+2.56%) |
May 11, 2022 | 8.070 | 8.230 | 7.320 | 7.430 | 1,085,931 | -0.67(-8.27%) |
May 10, 2022 | 8.320 | 8.810 | 7.930 | 8.100 | 950,990 | -0.05(-0.61%) |
May 09, 2022 | 9.140 | 9.245 | 7.930 | 8.150 | 1,474,814 | -1.26(-13.39%) |
May 06, 2022 | 12.18 | 12.30 | 9.250 | 9.410 | 1,530,608 | -1.38(-12.79%) |
May 05, 2022 | 11.01 | 11.43 | 10.42 | 10.79 | 922,198 | -0.42(-3.75%) |
May 04, 2022 | 11.17 | 11.31 | 10.47 | 11.21 | 637,698 | +0.12(+1.08%) |
May 03, 2022 | 11.01 | 11.24 | 10.96 | 11.09 | 549,684 | +0.08(+0.73%) |
May 02, 2022 | 10.79 | 11.20 | 10.68 | 11.01 | 926,453 | +0.16(+1.47%) |
Apr 29, 2022 | 11.32 | 11.41 | 10.79 | 10.85 | 631,151 | -0.55(-4.82%) |
Apr 28, 2022 | 11.54 | 11.57 | 10.93 | 11.40 | 389,056 | +0.01(+0.09%) |
Apr 27, 2022 | 11.77 | 11.88 | 11.34 | 11.39 | 486,591 | -0.38(-3.23%) |
Apr 26, 2022 | 12.12 | 12.34 | 11.73 | 11.77 | 650,694 | -0.51(-4.15%) |
Apr 25, 2022 | 12.04 | 12.29 | 11.84 | 12.28 | 769,165 | +0.14(+1.15%) |
Apr 22, 2022 | 12.60 | 12.63 | 12.10 | 12.14 | 678,113 | -0.64(-5.01%) |
Apr 21, 2022 | 13.21 | 13.50 | 12.74 | 12.78 | 458,459 | -0.30(-2.29%) |
Apr 20, 2022 | 12.88 | 13.18 | 12.57 | 13.08 | 795,901 | +0.36(+2.83%) |
Apr 19, 2022 | 12.13 | 12.89 | 12.01 | 12.72 | 642,327 | +0.64(+5.30%) |
Apr 18, 2022 | 12.09 | 12.10 | 11.75 | 12.08 | 780,473 | -0.03(-0.25%) |
Apr 14, 2022 | 12.31 | 12.44 | 12.08 | 12.11 | 414,025 | -0.23(-1.86%) |
Apr 13, 2022 | 12.22 | 12.51 | 11.98 | 12.34 | 330,567 | +0.28(+2.32%) |
Apr 12, 2022 | 12.15 | 12.49 | 11.96 | 12.06 | 323,267 | -0.07(-0.58%) |
Apr 11, 2022 | 12.26 | 12.54 | 12.00 | 12.13 | 359,601 | -0.29(-2.33%) |
Apr 08, 2022 | 12.45 | 12.70 | 12.29 | 12.42 | 312,357 | -0.09(-0.72%) |
Apr 07, 2022 | 12.85 | 12.99 | 12.32 | 12.51 | 502,717 | -0.34(-2.65%) |
Apr 06, 2022 | 12.49 | 12.96 | 12.12 | 12.85 | 940,639 | +0.19(+1.50%) |
Apr 05, 2022 | 12.90 | 13.27 | 12.47 | 12.66 | 667,182 | -0.17(-1.33%) |
Apr 04, 2022 | 12.77 | 13.65 | 12.36 | 12.83 | 4,076,578 | -0.06(-0.47%) |
Apr 01, 2022 | 11.49 | 12.95 | 11.49 | 12.89 | 2,039,923 | +1.39(+12.09%) |
Mar 31, 2022 | 11.42 | 11.84 | 11.38 | 11.50 | 462,144 | +0.04(+0.35%) |
Mar 30, 2022 | 11.07 | 11.73 | 11.07 | 11.46 | 616,383 | +0.36(+3.24%) |
Mar 29, 2022 | 10.73 | 11.53 | 10.65 | 11.10 | 657,435 | +0.47(+4.42%) |
Mar 28, 2022 | 10.49 | 10.63 | 10.30 | 10.63 | 418,588 | +0.10(+0.95%) |
Mar 25, 2022 | 10.74 | 10.85 | 10.42 | 10.53 | 256,799 | -0.23(-2.14%) |
Mar 24, 2022 | 10.45 | 10.77 | 10.29 | 10.76 | 238,051 | +0.31(+2.97%) |
Mar 23, 2022 | 10.74 | 10.74 | 10.43 | 10.45 | 308,112 | -0.37(-3.42%) |
Mar 22, 2022 | 10.77 | 11.03 | 10.69 | 10.82 | 280,837 | +0.03(+0.28%) |
Mar 21, 2022 | 11.18 | 11.22 | 10.59 | 10.79 | 230,079 | -0.39(-3.49%) |
Mar 18, 2022 | 10.91 | 11.28 | 10.91 | 11.18 | 601,004 | +0.24(+2.19%) |
Mar 17, 2022 | 10.47 | 10.96 | 10.38 | 10.94 | 372,527 | +0.36(+3.40%) |
Mar 16, 2022 | 10.36 | 10.62 | 10.11 | 10.58 | 382,001 | +0.45(+4.44%) |
Mar 15, 2022 | 9.760 | 10.13 | 9.650 | 10.13 | 564,594 | +0.42(+4.33%) |
Mar 14, 2022 | 10.59 | 10.67 | 9.680 | 9.710 | 528,977 | -0.90(-8.48%) |
Mar 11, 2022 | 11.07 | 11.18 | 10.57 | 10.61 | 351,885 | -0.29(-2.66%) |
Mar 10, 2022 | 11.08 | 11.08 | 10.61 | 10.90 | 469,743 | -0.38(-3.37%) |
Mar 09, 2022 | 11.50 | 11.65 | 10.97 | 11.28 | 613,754 | +0.01(+0.09%) |
Mar 08, 2022 | 11.32 | 11.70 | 11.20 | 11.27 | 625,082 | -0.03(-0.27%) |
Mar 07, 2022 | 11.44 | 11.62 | 11.13 | 11.30 | 606,858 | -0.09(-0.79%) |
Mar 04, 2022 | 11.19 | 11.41 | 10.94 | 11.39 | 447,878 | +0.08(+0.71%) |
Mar 03, 2022 | 11.38 | 11.75 | 11.09 | 11.31 | 519,427 | -0.05(-0.44%) |
Mar 02, 2022 | 11.00 | 11.59 | 10.79 | 11.36 | 1,020,168 | +0.29(+2.62%) |
Mar 01, 2022 | 10.91 | 11.18 | 10.83 | 11.07 | 474,391 | +0.05(+0.45%) |
Feb 28, 2022 | 10.59 | 11.09 | 10.51 | 11.02 | 584,354 | +0.25(+2.32%) |
Feb 25, 2022 | 10.38 | 10.78 | 10.22 | 10.77 | 513,073 | +0.44(+4.26%) |
Feb 24, 2022 | 9.170 | 10.35 | 9.060 | 10.33 | 570,686 | +0.80(+8.39%) |
Feb 23, 2022 | 9.720 | 9.990 | 9.510 | 9.530 | 342,277 | -0.06(-0.63%) |
Feb 22, 2022 | 9.670 | 9.845 | 9.520 | 9.590 | 596,531 | -0.21(-2.14%) |
Feb 18, 2022 | 9.800 | 0 | -0.40(-3.92%) | |||
Feb 17, 2022 | 10.62 | 10.67 | 10.13 | 10.20 | 344,864 | -0.56(-5.20%) |
Feb 16, 2022 | 10.55 | 10.89 | 10.33 | 10.76 | 493,107 | +0.12(+1.13%) |
Feb 15, 2022 | 10.29 | 10.80 | 10.29 | 10.64 | 529,065 | +0.51(+5.03%) |
Feb 14, 2022 | 10.30 | 10.73 | 10.08 | 10.13 | 358,884 | -0.06(-0.59%) |
Feb 11, 2022 | 10.43 | 10.59 | 10.04 | 10.19 | 346,086 | -0.24(-2.30%) |
Feb 10, 2022 | 10.34 | 10.75 | 10.30 | 10.43 | 477,380 | -0.16(-1.51%) |
Feb 09, 2022 | 10.65 | 11.00 | 10.58 | 10.59 | 465,503 | +0.02(+0.19%) |
Feb 08, 2022 | 9.880 | 10.66 | 9.860 | 10.57 | 641,306 | +0.66(+6.66%) |
Feb 07, 2022 | 9.940 | 10.20 | 9.800 | 9.910 | 441,583 | -0.05(-0.50%) |
Feb 04, 2022 | 9.680 | 10.04 | 9.490 | 9.960 | 533,741 | +0.20(+2.05%) |
Feb 03, 2022 | 9.980 | 9.710 | 9.760 | 359,551 | -0.34(-3.37%) | |
Feb 02, 2022 | 10.34 | 10.36 | 9.990 | 10.10 | 367,046 | -0.23(-2.23%) |
Feb 01, 2022 | 10.43 | 10.50 | 10.11 | 10.33 | 351,138 | -0.01(-0.10%) |
Jan 31, 2022 | 9.630 | 10.34 | 10.34 | 589,817 | +0.71(+7.37%) | |
Jan 28, 2022 | 9.420 | 9.640 | 9.070 | 9.630 | 636,185 | +0.18(+1.90%) |
Jan 27, 2022 | 10.19 | 10.20 | 9.345 | 9.450 | 633,269 | -0.52(-5.22%) |
Jan 26, 2022 | 10.13 | 10.35 | 9.890 | 9.970 | 759,827 | -0.06(-0.60%) |
Jan 25, 2022 | 10.40 | 10.65 | 9.800 | 10.03 | 749,360 | -0.56(-5.29%) |
Jan 24, 2022 | 10.02 | 10.61 | 9.640 | 10.59 | 1,050,013 | +0.35(+3.42%) |
Jan 21, 2022 | 10.42 | 10.65 | 10.18 | 10.24 | 970,497 | -0.37(-3.49%) |
Jan 20, 2022 | 11.34 | 11.53 | 10.56 | 10.61 | 1,043,291 | -0.64(-5.69%) |
Jan 19, 2022 | 11.85 | 11.89 | 11.18 | 11.25 | 644,807 | -0.61(-5.14%) |
Jan 18, 2022 | 12.13 | 12.31 | 11.86 | 11.86 | 852,018 | -0.34(-2.79%) |
Jan 14, 2022 | 12.20 | 0 | +0.06(+0.49%) | |||
Jan 13, 2022 | 12.27 | 12.49 | 12.04 | 12.14 | 373,981 | -0.13(-1.06%) |
Jan 12, 2022 | 12.84 | 12.84 | 12.22 | 12.27 | 1,013,855 | -0.58(-4.51%) |
Jan 11, 2022 | 12.69 | 13.18 | 12.48 | 12.85 | 939,166 | +0.10(+0.78%) |
Jan 10, 2022 | 12.11 | 13.37 | 12.01 | 12.75 | 2,024,737 | +1.45(+12.83%) |
Jan 07, 2022 | 11.64 | 11.98 | 11.29 | 11.30 | 600,902 | -0.42(-3.58%) |
Jan 06, 2022 | 11.64 | 11.87 | 11.27 | 11.72 | 557,593 | +0.07(+0.60%) |
Jan 05, 2022 | 12.05 | 12.33 | 11.59 | 11.65 | 972,532 | -0.45(-3.72%) |
Jan 04, 2022 | 11.87 | 12.15 | 11.76 | 12.10 | 1,381,656 | +0.28(+2.37%) |
Jan 03, 2022 | 11.52 | 11.90 | 11.40 | 11.82 | 737,193 | +0.39(+3.41%) |
Dec 31, 2021 | 11.60 | 11.76 | 11.39 | 11.43 | 569,590 | -0.19(-1.64%) |
Dec 30, 2021 | 11.92 | 12.07 | 11.60 | 11.62 | 745,599 | -0.35(-2.92%) |
Dec 29, 2021 | 11.87 | 12.03 | 11.71 | 11.97 | 1,493,468 | +0.05(+0.42%) |
Dec 28, 2021 | 12.46 | 12.53 | 11.90 | 11.92 | 2,192,479 | -0.56(-4.49%) |
Dec 27, 2021 | 12.37 | 12.62 | 12.17 | 12.48 | 1,780,959 | +0.10(+0.81%) |
Dec 23, 2021 | 12.11 | 12.52 | 12.05 | 12.38 | 638,992 | +0.28(+2.31%) |
Dec 22, 2021 | 11.72 | 12.30 | 11.55 | 12.10 | 1,191,398 | +0.32(+2.72%) |
Dec 21, 2021 | 11.46 | 11.98 | 11.37 | 11.78 | 790,051 | +0.54(+4.80%) |
Dec 20, 2021 | 11.10 | 11.32 | 10.95 | 11.24 | 1,225,796 | -0.25(-2.18%) |
Dec 17, 2021 | 10.99 | 11.55 | 10.78 | 11.49 | 1,345,784 | +0.59(+5.41%) |
Dec 16, 2021 | 11.28 | 11.67 | 10.73 | 10.90 | 753,257 | -0.30(-2.68%) |
Dec 15, 2021 | 11.25 | 11.29 | 10.73 | 11.20 | 657,894 | -0.06(-0.53%) |
Dec 14, 2021 | 11.45 | 11.49 | 11.20 | 11.26 | 661,381 | -0.30(-2.60%) |
Dec 13, 2021 | 11.59 | 11.86 | 11.34 | 11.56 | 664,751 | -0.10(-0.86%) |
Dec 10, 2021 | 11.74 | 11.85 | 11.58 | 11.66 | 544,891 | -0.05(-0.43%) |
Dec 09, 2021 | 12.00 | 12.28 | 11.61 | 11.71 | 874,015 | -0.48(-3.94%) |
Dec 08, 2021 | 12.19 | 12.34 | 11.61 | 12.19 | 781,817 | +0.35(+2.96%) |
Dec 07, 2021 | 11.57 | 12.10 | 11.40 | 11.84 | 794,462 | +0.43(+3.77%) |
Dec 06, 2021 | 10.79 | 11.42 | 10.58 | 11.41 | 1,011,457 | +0.66(+6.14%) |
Dec 03, 2021 | 10.95 | 10.99 | 10.47 | 10.75 | 1,448,057 | -0.30(-2.71%) |
Dec 02, 2021 | 10.65 | 11.08 | 10.31 | 11.05 | 1,302,085 | +0.35(+3.27%) |
Dec 01, 2021 | 11.30 | 11.39 | 10.70 | 10.70 | 1,145,986 | -0.40(-3.60%) |
Nov 30, 2021 | 10.71 | 11.15 | 10.59 | 11.10 | 1,000,272 | +0.24(+2.21%) |
Nov 29, 2021 | 11.70 | 11.95 | 10.52 | 10.86 | 2,250,269 | +0.29(+2.74%) |
Nov 26, 2021 | 11.05 | 11.38 | 10.51 | 10.57 | 1,348,998 | -0.69(-6.13%) |
Nov 24, 2021 | 10.93 | 11.39 | 10.73 | 11.26 | 3,757,042 | +0.16(+1.44%) |
Nov 23, 2021 | 11.26 | 11.26 | 10.71 | 11.10 | 1,377,650 | -0.12(-1.07%) |
Nov 22, 2021 | 11.28 | 11.41 | 11.11 | 11.22 | 571,441 | -0.05(-0.44%) |
Nov 19, 2021 | 11.20 | 11.53 | 11.15 | 11.27 | 509,408 | -0.08(-0.70%) |
Nov 18, 2021 | 12.16 | 11.50 | 11.31 | 11.35 | 995,644 | -0.83(-6.81%) |
Nov 17, 2021 | 12.16 | 12.27 | 12.00 | 12.18 | 519,108 | -0.11(-0.90%) |
Nov 16, 2021 | 12.11 | 12.33 | 11.97 | 12.29 | 1,034,296 | +0.69(+5.95%) |
Nov 15, 2021 | 11.62 | 11.70 | 11.09 | 11.60 | 1,005,764 | +0.00(+0.00%) |
Nov 12, 2021 | 11.73 | 11.80 | 11.49 | 11.60 | 350,303 | -0.08(-0.68%) |
Nov 11, 2021 | 11.42 | 11.90 | 11.26 | 11.68 | 1,502,196 | +0.22(+1.92%) |
Nov 10, 2021 | 11.99 | 11.46 | 1,944,446 | -0.69(-5.68%) | ||
Nov 09, 2021 | 12.41 | 12.57 | 12.09 | 12.15 | 618,468 | -0.27(-2.17%) |
Nov 08, 2021 | 12.94 | 13.10 | 12.41 | 12.42 | 804,746 | -0.52(-4.02%) |
Nov 05, 2021 | 13.45 | 14.00 | 12.55 | 12.94 | 1,346,226 | +0.25(+1.97%) |
Nov 04, 2021 | 13.37 | 13.37 | 12.41 | 12.69 | 1,079,455 | -0.54(-4.08%) |
Nov 03, 2021 | 12.58 | 13.31 | 12.41 | 13.23 | 906,288 | +0.70(+5.59%) |
Nov 02, 2021 | 12.17 | 12.53 | 11.95 | 12.53 | 671,855 | +0.28(+2.29%) |
Nov 01, 2021 | 11.70 | 12.46 | 11.73 | 12.25 | 719,392 | +0.52(+4.43%) |
Oct 29, 2021 | 11.89 | 11.89 | 11.51 | 11.73 | 717,897 | -0.06(-0.51%) |
Oct 28, 2021 | 11.87 | 12.08 | 11.78 | 11.79 | 761,248 | +0.03(+0.26%) |
Oct 27, 2021 | 11.72 | 11.84 | 11.62 | 11.76 | 423,409 | -0.03(-0.25%) |
Oct 26, 2021 | 11.83 | 11.79 | 366,988 | -0.01(-0.08%) | ||
Oct 25, 2021 | 12.00 | 12.02 | 11.72 | 11.80 | 961,895 | -0.36(-2.96%) |
Oct 22, 2021 | 11.86 | 12.19 | 11.81 | 12.16 | 683,801 | +0.07(+0.58%) |
Oct 21, 2021 | 12.32 | 12.32 | 11.95 | 12.09 | 412,772 | -0.17(-1.39%) |
Oct 20, 2021 | 12.42 | 12.43 | 12.07 | 12.26 | 432,397 | -0.09(-0.73%) |
Oct 19, 2021 | 12.01 | 12.49 | 11.78 | 12.35 | 487,484 | +0.45(+3.78%) |
Oct 18, 2021 | 12.06 | 12.06 | 11.73 | 11.90 | 717,064 | -0.29(-2.38%) |
Oct 15, 2021 | 12.33 | 12.50 | 12.01 | 12.19 | 956,596 | +0.02(+0.16%) |
Oct 14, 2021 | 12.33 | 12.52 | 12.10 | 12.17 | 427,146 | -0.03(-0.25%) |
Oct 13, 2021 | 12.11 | 12.28 | 11.98 | 12.20 | 828,348 | +0.02(+0.16%) |
Oct 12, 2021 | 11.93 | 12.27 | 11.93 | 12.18 | 691,137 | +0.26(+2.18%) |
Oct 11, 2021 | 11.87 | 12.08 | 11.74 | 11.92 | 626,913 | -0.01(-0.08%) |
Oct 08, 2021 | 12.37 | 12.37 | 11.86 | 11.93 | 822,828 | -0.43(-3.48%) |
Oct 07, 2021 | 12.27 | 12.51 | 12.06 | 12.36 | 882,846 | +0.11(+0.90%) |
Oct 06, 2021 | 11.80 | 12.29 | 11.73 | 12.25 | 1,235,646 | +0.23(+1.91%) |
Oct 05, 2021 | 11.87 | 12.14 | 11.67 | 12.02 | 804,536 | +0.13(+1.09%) |
Oct 04, 2021 | 12.49 | 12.57 | 11.78 | 11.89 | 1,088,844 | -0.70(-5.56%) |