Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.578 | 6.699 | 6.509 | 6.651 | 21,055,424 | +0.03(+0.49%) |
Oct 28, 2022 | 6.311 | 6.643 | 6.287 | 6.618 | 25,636,340 | +0.33(+5.28%) |
Oct 27, 2022 | 6.542 | 6.661 | 6.271 | 6.287 | 40,479,200 | -0.02(-0.38%) |
Oct 26, 2022 | 6.374 | 6.525 | 6.279 | 6.310 | 27,885,866 | +0.01(+0.13%) |
Oct 25, 2022 | 5.968 | 6.358 | 5.816 | 6.302 | 29,078,050 | +0.23(+3.81%) |
Oct 24, 2022 | 6.191 | 6.207 | 5.944 | 6.071 | 18,897,988 | -0.10(-1.55%) |
Oct 21, 2022 | 6.223 | 6.223 | 6.063 | 6.167 | 27,086,516 | -0.07(-1.15%) |
Oct 20, 2022 | 6.342 | 6.390 | 6.223 | 6.239 | 13,205,026 | -0.06(-1.01%) |
Oct 19, 2022 | 6.374 | 6.402 | 6.243 | 6.302 | 16,003,558 | -0.14(-2.22%) |
Oct 18, 2022 | 6.486 | 6.609 | 6.358 | 6.446 | 16,041,816 | +0.10(+1.63%) |
Oct 17, 2022 | 6.422 | 6.502 | 6.271 | 6.342 | 14,368,939 | +0.06(+0.89%) |
Oct 14, 2022 | 6.486 | 6.573 | 6.279 | 6.287 | 17,677,840 | -0.12(-1.87%) |
Oct 13, 2022 | 6.263 | 6.458 | 6.159 | 6.406 | 26,338,714 | +0.03(+0.50%) |
Oct 12, 2022 | 6.478 | 6.573 | 6.127 | 6.374 | 34,253,744 | -0.14(-2.08%) |
Oct 11, 2022 | 5.896 | 6.589 | 5.892 | 6.510 | 53,134,176 | +0.64(+10.85%) |
Oct 10, 2022 | 6.263 | 6.358 | 5.864 | 5.872 | 29,674,724 | -0.40(-6.35%) |
Oct 07, 2022 | 6.470 | 6.557 | 6.231 | 6.271 | 35,229,424 | -0.26(-4.02%) |
Oct 06, 2022 | 6.765 | 6.816 | 6.454 | 6.534 | 32,681,744 | -0.24(-3.53%) |
Oct 05, 2022 | 7.123 | 7.123 | 6.557 | 6.773 | 29,877,582 | -0.49(-6.70%) |
Oct 04, 2022 | 6.916 | 7.290 | 6.916 | 7.259 | 25,287,418 | +0.47(+6.92%) |
Oct 03, 2022 | 6.781 | 6.936 | 6.454 | 6.789 | 23,344,016 | +0.08(+1.19%) |
Sep 30, 2022 | 6.948 | 7.012 | 6.685 | 6.709 | 27,752,456 | -0.21(-3.00%) |
Sep 29, 2022 | 7.179 | 7.187 | 6.685 | 6.916 | 33,402,962 | -0.33(-4.62%) |
Sep 28, 2022 | 7.211 | 7.420 | 7.101 | 7.251 | 36,078,848 | +0.11(+1.54%) |
Sep 27, 2022 | 7.691 | 7.726 | 7.101 | 7.141 | 47,485,440 | -0.42(-5.61%) |
Sep 26, 2022 | 8.139 | 8.216 | 7.534 | 7.565 | 36,430,564 | -0.63(-7.68%) |
Sep 23, 2022 | 8.446 | 8.446 | 8.100 | 8.194 | 14,092,385 | -0.28(-3.25%) |
Sep 22, 2022 | 8.674 | 8.690 | 8.422 | 8.470 | 12,142,877 | -0.20(-2.36%) |
Sep 21, 2022 | 8.839 | 8.839 | 8.674 | 8.674 | 10,648,627 | -0.13(-1.43%) |
Sep 20, 2022 | 8.816 | 8.847 | 8.721 | 8.800 | 9,354,453 | -0.06(-0.71%) |
Sep 19, 2022 | 8.705 | 8.910 | 8.698 | 8.863 | 9,254,608 | +0.02(+0.27%) |
Sep 16, 2022 | 8.737 | 8.863 | 8.635 | 8.839 | 16,737,018 | +0.04(+0.45%) |
Sep 15, 2022 | 9.083 | 9.177 | 8.800 | 8.800 | 11,307,934 | -0.28(-3.12%) |
Sep 14, 2022 | 9.107 | 9.154 | 9.020 | 9.083 | 11,438,992 | +0.00(+0.00%) |
Sep 13, 2022 | 9.169 | 9.209 | 9.044 | 9.083 | 10,544,943 | -0.24(-2.53%) |
Sep 12, 2022 | 9.429 | 9.484 | 9.295 | 9.319 | 9,165,794 | -0.05(-0.50%) |
Sep 09, 2022 | 9.476 | 9.531 | 9.358 | 9.366 | 8,564,454 | -0.09(-0.92%) |
Sep 08, 2022 | 9.358 | 9.468 | 9.298 | 9.453 | 6,169,804 | +0.08(+0.84%) |
Sep 07, 2022 | 9.232 | 9.398 | 9.091 | 9.374 | 10,580,203 | +0.13(+1.45%) |
Sep 06, 2022 | 9.256 | 9.386 | 9.130 | 9.240 | 17,929,734 | -0.02(-0.17%) |
Sep 02, 2022 | 9.366 | 9.453 | 9.256 | 9.256 | 6,455,678 | -0.05(-0.51%) |
Sep 01, 2022 | 9.350 | 9.358 | 9.067 | 9.303 | 13,160,025 | -0.09(-1.00%) |
Aug 31, 2022 | 9.390 | 9.515 | 9.323 | 9.398 | 7,349,329 | +0.01(+0.08%) |
Aug 30, 2022 | 9.633 | 9.662 | 9.374 | 9.390 | 11,883,641 | -0.20(-2.05%) |
Aug 29, 2022 | 9.586 | 9.656 | 9.547 | 9.586 | 9,193,423 | -0.05(-0.49%) |
Aug 26, 2022 | 9.765 | 9.797 | 9.625 | 9.633 | 7,690,728 | -0.12(-1.28%) |
Aug 25, 2022 | 9.703 | 9.803 | 9.695 | 9.758 | 5,506,555 | +0.10(+1.05%) |
Aug 24, 2022 | 9.578 | 9.664 | 9.555 | 9.656 | 4,259,682 | +0.06(+0.65%) |
Aug 23, 2022 | 9.563 | 9.656 | 9.547 | 9.594 | 4,857,067 | +0.08(+0.82%) |
Aug 22, 2022 | 9.672 | 9.685 | 9.516 | 9.516 | 6,834,268 | -0.23(-2.32%) |
Aug 19, 2022 | 9.835 | 9.855 | 9.699 | 9.742 | 7,551,470 | -0.13(-1.34%) |
Aug 18, 2022 | 9.929 | 9.960 | 9.843 | 9.874 | 7,222,199 | -0.03(-0.31%) |
Aug 17, 2022 | 9.929 | 9.941 | 9.812 | 9.906 | 6,356,818 | -0.06(-0.63%) |
Aug 16, 2022 | 9.968 | 10.01 | 9.921 | 9.968 | 6,920,075 | +0.01(+0.08%) |
Aug 15, 2022 | 9.913 | 9.976 | 9.882 | 9.960 | 8,385,410 | +0.01(+0.08%) |
Aug 12, 2022 | 9.952 | 9.960 | 9.851 | 9.952 | 5,839,420 | +0.08(+0.79%) |
Aug 11, 2022 | 9.812 | 9.941 | 9.804 | 9.874 | 7,942,340 | +0.11(+1.12%) |
Aug 10, 2022 | 9.750 | 9.851 | 9.750 | 9.765 | 7,030,940 | +0.08(+0.80%) |
Aug 09, 2022 | 9.687 | 9.742 | 9.606 | 9.687 | 7,828,479 | +0.02(+0.24%) |
Aug 08, 2022 | 9.610 | 9.758 | 9.610 | 9.664 | 9,147,782 | +0.12(+1.31%) |
Aug 05, 2022 | 9.532 | 9.610 | 9.477 | 9.540 | 9,774,394 | -0.05(-0.49%) |
Aug 04, 2022 | 9.641 | 9.656 | 9.501 | 9.586 | 11,414,032 | -0.05(-0.57%) |
Aug 03, 2022 | 9.672 | 9.703 | 9.617 | 9.641 | 7,500,213 | +0.06(+0.65%) |
Aug 02, 2022 | 9.828 | 9.828 | 9.563 | 9.578 | 12,118,018 | -0.29(-2.92%) |
Aug 01, 2022 | 9.828 | 9.952 | 9.746 | 9.867 | 9,316,446 | +0.05(+0.48%) |
Jul 29, 2022 | 9.781 | 10.03 | 9.777 | 9.820 | 17,563,980 | +0.03(+0.32%) |
Jul 28, 2022 | 9.555 | 9.800 | 9.547 | 9.789 | 18,926,462 | +0.23(+2.36%) |
Jul 27, 2022 | 9.378 | 9.625 | 9.347 | 9.563 | 15,898,511 | +0.22(+2.31%) |
Jul 26, 2022 | 9.200 | 9.424 | 9.177 | 9.347 | 19,652,146 | -0.12(-1.22%) |
Jul 25, 2022 | 9.401 | 9.478 | 9.316 | 9.463 | 11,262,677 | +0.09(+0.99%) |
Jul 22, 2022 | 9.455 | 9.486 | 9.308 | 9.370 | 7,939,263 | -0.05(-0.57%) |
Jul 21, 2022 | 9.301 | 9.432 | 9.231 | 9.424 | 9,945,383 | +0.08(+0.83%) |
Jul 20, 2022 | 9.278 | 9.393 | 9.216 | 9.347 | 13,151,292 | +0.09(+1.00%) |
Jul 19, 2022 | 9.008 | 9.308 | 8.992 | 9.254 | 12,548,033 | +0.30(+3.36%) |
Jul 18, 2022 | 9.031 | 9.046 | 8.761 | 8.954 | 9,498,256 | -0.06(-0.68%) |
Jul 15, 2022 | 8.900 | 9.046 | 8.707 | 9.015 | 10,732,755 | +0.20(+2.27%) |
Jul 14, 2022 | 8.838 | 8.884 | 8.738 | 8.815 | 8,224,616 | -0.13(-1.47%) |
Jul 13, 2022 | 8.722 | 8.973 | 8.684 | 8.946 | 9,882,160 | +0.14(+1.58%) |
Jul 12, 2022 | 8.753 | 8.877 | 8.715 | 8.807 | 10,558,409 | +0.06(+0.71%) |
Jul 11, 2022 | 8.769 | 8.830 | 8.715 | 8.745 | 7,315,767 | -0.06(-0.70%) |
Jul 08, 2022 | 8.869 | 8.873 | 8.730 | 8.807 | 11,216,786 | -0.05(-0.61%) |
Jul 07, 2022 | 8.776 | 8.984 | 8.776 | 8.861 | 10,096,321 | +0.10(+1.14%) |
Jul 06, 2022 | 8.915 | 9.000 | 8.684 | 8.761 | 13,002,002 | -0.19(-2.15%) |
Jul 05, 2022 | 8.722 | 8.969 | 8.676 | 8.954 | 14,488,440 | +0.10(+1.13%) |
Jul 01, 2022 | 8.529 | 8.892 | 8.522 | 8.853 | 14,849,506 | +0.32(+3.70%) |
Jun 30, 2022 | 8.491 | 8.668 | 8.475 | 8.537 | 12,570,569 | -0.06(-0.72%) |
Jun 29, 2022 | 8.661 | 8.691 | 8.553 | 8.599 | 11,627,207 | -0.10(-1.15%) |
Jun 28, 2022 | 8.859 | 8.936 | 8.653 | 8.699 | 14,117,468 | -0.13(-1.47%) |
Jun 27, 2022 | 8.898 | 8.951 | 8.764 | 8.829 | 13,121,121 | -0.02(-0.26%) |
Jun 24, 2022 | 8.569 | 8.886 | 8.562 | 8.852 | 16,400,493 | +0.33(+3.85%) |
Jun 23, 2022 | 8.302 | 8.531 | 8.264 | 8.524 | 15,693,726 | +0.25(+3.04%) |
Jun 22, 2022 | 8.104 | 8.341 | 8.073 | 8.272 | 15,641,374 | +0.09(+1.12%) |
Jun 21, 2022 | 8.058 | 8.249 | 8.035 | 8.180 | 16,222,266 | +0.24(+2.98%) |
Jun 17, 2022 | 7.692 | 7.997 | 7.661 | 7.944 | 29,288,084 | +0.29(+3.79%) |
Jun 16, 2022 | 7.898 | 7.940 | 7.623 | 7.654 | 29,283,416 | -0.49(-6.00%) |
Jun 15, 2022 | 8.241 | 8.310 | 7.898 | 8.142 | 37,640,776 | -0.06(-0.74%) |
Jun 14, 2022 | 8.417 | 8.472 | 8.142 | 8.203 | 29,289,320 | -0.21(-2.45%) |
Jun 13, 2022 | 8.966 | 8.966 | 8.394 | 8.409 | 37,419,372 | -0.71(-7.78%) |
Jun 10, 2022 | 9.233 | 9.264 | 9.012 | 9.119 | 15,909,742 | -0.18(-1.97%) |
Jun 09, 2022 | 9.249 | 9.468 | 9.233 | 9.302 | 17,703,482 | +0.15(+1.67%) |
Jun 08, 2022 | 9.256 | 9.279 | 9.119 | 9.149 | 9,959,798 | -0.13(-1.40%) |
Jun 07, 2022 | 9.157 | 9.310 | 9.134 | 9.279 | 7,617,917 | +0.09(+1.00%) |
Jun 06, 2022 | 9.203 | 9.310 | 9.172 | 9.188 | 9,058,441 | -0.02(-0.17%) |
Jun 03, 2022 | 9.287 | 9.325 | 9.188 | 9.203 | 10,169,722 | -0.10(-1.07%) |
Jun 02, 2022 | 9.271 | 9.310 | 9.180 | 9.302 | 11,151,039 | +0.02(+0.16%) |
Jun 01, 2022 | 9.348 | 9.355 | 9.134 | 9.287 | 13,419,126 | -0.05(-0.49%) |
May 31, 2022 | 9.271 | 9.386 | 9.203 | 9.333 | 57,112,592 | +0.02(+0.16%) |
May 27, 2022 | 9.172 | 9.317 | 9.107 | 9.317 | 10,853,445 | +0.17(+1.83%) |
May 26, 2022 | 9.028 | 9.232 | 9.010 | 9.149 | 13,844,902 | +0.17(+1.94%) |
May 25, 2022 | 9.021 | 9.066 | 8.885 | 8.976 | 16,512,351 | -0.03(-0.34%) |
May 24, 2022 | 9.059 | 9.059 | 8.877 | 9.006 | 15,053,605 | -0.06(-0.67%) |
May 23, 2022 | 8.930 | 9.112 | 8.919 | 9.066 | 17,128,594 | +0.18(+2.04%) |
May 20, 2022 | 8.885 | 8.930 | 8.711 | 8.885 | 19,253,646 | +0.03(+0.34%) |
May 19, 2022 | 8.945 | 9.078 | 8.832 | 8.855 | 23,947,432 | -0.13(-1.43%) |
May 18, 2022 | 9.127 | 9.149 | 8.960 | 8.983 | 18,986,552 | -0.17(-1.82%) |
May 17, 2022 | 9.285 | 9.293 | 9.013 | 9.149 | 20,267,174 | -0.14(-1.46%) |
May 16, 2022 | 9.368 | 9.391 | 9.225 | 9.285 | 17,824,880 | -0.08(-0.81%) |
May 13, 2022 | 9.157 | 9.361 | 9.119 | 9.361 | 21,693,090 | +0.21(+2.31%) |
May 12, 2022 | 9.119 | 9.210 | 8.953 | 9.149 | 29,046,160 | -0.02(-0.25%) |
May 11, 2022 | 9.255 | 9.308 | 9.134 | 9.172 | 24,046,542 | -0.07(-0.74%) |
May 10, 2022 | 9.353 | 9.557 | 9.153 | 9.240 | 29,028,834 | -0.02(-0.24%) |
May 09, 2022 | 9.248 | 9.346 | 9.164 | 9.263 | 20,537,336 | -0.11(-1.21%) |
May 06, 2022 | 9.142 | 9.399 | 9.134 | 9.376 | 21,458,376 | +0.20(+2.22%) |
May 05, 2022 | 9.142 | 9.323 | 9.059 | 9.172 | 24,054,928 | +0.02(+0.17%) |
May 04, 2022 | 9.036 | 9.180 | 8.874 | 9.157 | 23,350,924 | +0.10(+1.08%) |
May 03, 2022 | 8.688 | 9.074 | 8.688 | 9.059 | 32,431,722 | +0.60(+7.05%) |
May 02, 2022 | 8.318 | 8.473 | 8.205 | 8.462 | 20,753,982 | +0.17(+2.00%) |
Apr 29, 2022 | 8.666 | 8.696 | 8.273 | 8.296 | 21,131,668 | -0.37(-4.27%) |
Apr 28, 2022 | 8.379 | 8.670 | 8.284 | 8.666 | 22,141,650 | +0.38(+4.56%) |
Apr 27, 2022 | 8.318 | 8.370 | 8.228 | 8.288 | 19,368,268 | +0.01(+0.18%) |
Apr 26, 2022 | 8.684 | 8.748 | 8.228 | 8.273 | 25,129,568 | -0.45(-5.14%) |
Apr 25, 2022 | 8.609 | 8.736 | 8.415 | 8.722 | 19,828,922 | +0.06(+0.69%) |
Apr 22, 2022 | 8.864 | 8.871 | 8.632 | 8.662 | 18,186,182 | -0.21(-2.36%) |
Apr 21, 2022 | 8.998 | 9.073 | 8.864 | 8.871 | 12,674,452 | -0.09(-1.00%) |
Apr 20, 2022 | 8.901 | 9.058 | 8.845 | 8.961 | 13,239,682 | +0.10(+1.10%) |
Apr 19, 2022 | 9.200 | 9.222 | 8.834 | 8.864 | 23,267,678 | -0.31(-3.42%) |
Apr 18, 2022 | 9.312 | 9.319 | 9.140 | 9.177 | 13,896,160 | -0.15(-1.60%) |
Apr 14, 2022 | 9.372 | 9.446 | 9.293 | 9.327 | 11,623,176 | -0.04(-0.48%) |
Apr 13, 2022 | 9.379 | 9.428 | 9.304 | 9.372 | 10,384,784 | +0.01(+0.08%) |
Apr 12, 2022 | 9.432 | 9.514 | 9.349 | 9.364 | 13,092,700 | +0.03(+0.32%) |
Apr 11, 2022 | 9.402 | 9.506 | 9.304 | 9.334 | 13,421,407 | -0.08(-0.87%) |
Apr 08, 2022 | 9.394 | 9.536 | 9.364 | 9.417 | 9,141,920 | +0.04(+0.48%) |
Apr 07, 2022 | 9.394 | 9.469 | 9.215 | 9.372 | 14,308,935 | -0.03(-0.32%) |
Apr 06, 2022 | 9.566 | 9.566 | 9.394 | 9.402 | 14,278,290 | -0.19(-2.02%) |
Apr 05, 2022 | 9.753 | 9.850 | 9.566 | 9.596 | 13,091,691 | -0.19(-1.91%) |
Apr 04, 2022 | 9.813 | 9.843 | 9.648 | 9.783 | 10,941,387 | -0.06(-0.61%) |
Apr 01, 2022 | 9.813 | 9.843 | 9.701 | 9.843 | 12,615,150 | +0.05(+0.53%) |
Mar 31, 2022 | 9.940 | 9.958 | 9.783 | 9.790 | 12,609,554 | -0.10(-1.06%) |
Mar 30, 2022 | 10.02 | 10.05 | 9.857 | 9.895 | 14,655,426 | -0.15(-1.49%) |
Mar 29, 2022 | 9.955 | 10.10 | 9.955 | 10.04 | 14,956,799 | +0.13(+1.34%) |
Mar 28, 2022 | 9.859 | 9.926 | 9.715 | 9.911 | 13,384,823 | +0.08(+0.83%) |
Mar 25, 2022 | 9.689 | 9.844 | 9.667 | 9.830 | 9,012,762 | +0.16(+1.69%) |
Mar 24, 2022 | 9.681 | 9.715 | 9.630 | 9.667 | 10,448,188 | -0.01(-0.15%) |
Mar 23, 2022 | 9.763 | 9.763 | 9.644 | 9.681 | 7,816,698 | -0.09(-0.91%) |
Mar 22, 2022 | 9.689 | 9.830 | 9.652 | 9.770 | 12,850,574 | +0.13(+1.38%) |
Mar 21, 2022 | 9.815 | 9.870 | 9.618 | 9.637 | 10,411,328 | -0.15(-1.51%) |
Mar 18, 2022 | 9.600 | 9.785 | 9.548 | 9.785 | 14,100,123 | +0.13(+1.30%) |
Mar 17, 2022 | 9.555 | 9.681 | 9.500 | 9.659 | 9,493,780 | +0.06(+0.62%) |
Mar 16, 2022 | 9.622 | 9.711 | 9.400 | 9.600 | 11,747,088 | +0.04(+0.47%) |
Mar 15, 2022 | 9.444 | 9.592 | 9.441 | 9.555 | 12,294,891 | +0.10(+1.02%) |
Mar 14, 2022 | 9.630 | 9.696 | 9.370 | 9.459 | 11,818,759 | -0.16(-1.62%) |
Mar 11, 2022 | 9.792 | 9.822 | 9.496 | 9.615 | 18,286,836 | -0.20(-2.04%) |
Mar 10, 2022 | 9.822 | 9.689 | 9.815 | 8,679,514 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.948 | 10.03 | 9.844 | 9.874 | 10,010,712 | +0.05(+0.53%) |
Mar 08, 2022 | 9.637 | 9.945 | 9.630 | 9.822 | 14,437,444 | +0.20(+2.08%) |
Mar 07, 2022 | 9.630 | 9.807 | 9.592 | 9.622 | 12,956,450 | -0.05(-0.54%) |
Mar 04, 2022 | 9.667 | 9.733 | 9.607 | 9.674 | 9,072,715 | -0.05(-0.53%) |
Mar 03, 2022 | 9.770 | 9.833 | 9.692 | 9.726 | 8,855,175 | -0.04(-0.42%) |
Mar 02, 2022 | 9.622 | 9.796 | 9.533 | 9.767 | 13,090,626 | +0.14(+1.50%) |
Mar 01, 2022 | 9.496 | 9.637 | 9.381 | 9.622 | 18,613,686 | +0.06(+0.62%) |
Feb 28, 2022 | 9.548 | 9.615 | 9.407 | 9.563 | 18,710,430 | -0.08(-0.84%) |
Feb 25, 2022 | 9.578 | 9.652 | 9.570 | 9.644 | 12,919,767 | +0.16(+1.64%) |
Feb 24, 2022 | 8.968 | 9.547 | 8.931 | 9.489 | 21,808,368 | +0.13(+1.41%) |
Feb 23, 2022 | 9.672 | 9.691 | 9.349 | 9.357 | 13,271,011 | -0.26(-2.67%) |
Feb 22, 2022 | 9.826 | 9.830 | 9.525 | 9.614 | 15,390,976 | -0.25(-2.53%) |
Feb 18, 2022 | 9.863 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.13 | 10.14 | 9.848 | 9.914 | 11,896,067 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.13 | 10.16 | 9,359,794 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.17 | 10.05 | 10.16 | 10,269,062 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.06 | 20,352,172 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.53 | 10.22 | 10.31 | 16,725,995 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.44 | 10.46 | 11,493,348 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.58 | 10.59 | 8,139,143 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.64 | 10.48 | 10.58 | 9,857,937 | +0.07(+0.70%) |
Feb 07, 2022 | 10.49 | 10.62 | 10.46 | 10.51 | 9,068,404 | +0.06(+0.56%) |
Feb 04, 2022 | 10.41 | 10.51 | 10.26 | 10.45 | 13,835,218 | +0.02(+0.21%) |
Feb 03, 2022 | 10.58 | 10.42 | 10.43 | 11,789,748 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.74 | 10.77 | 10.54 | 10.62 | 13,874,938 | -0.15(-1.43%) |
Feb 01, 2022 | 10.93 | 10.93 | 10.60 | 10.77 | 19,451,204 | -0.15(-1.41%) |
Jan 31, 2022 | 10.80 | 10.93 | 10.93 | 13,271,804 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.83 | 10.60 | 10.83 | 8,968,863 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.78 | 14,619,144 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.07 | 10.79 | 10.83 | 16,273,487 | -0.09(-0.80%) |
Jan 25, 2022 | 10.61 | 10.94 | 10.48 | 10.92 | 14,741,006 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.75 | 10.31 | 10.72 | 22,285,162 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.67 | 10.72 | 15,161,148 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.06 | 10.88 | 10.88 | 9,676,194 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.96 | 7,100,956 | -0.08(-0.72%) |
Jan 18, 2022 | 11.14 | 11.15 | 11.02 | 11.04 | 10,350,527 | -0.10(-0.91%) |
Jan 14, 2022 | 11.14 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.39 | 11.22 | 11.22 | 7,890,101 | -0.11(-0.96%) |
Jan 12, 2022 | 11.32 | 11.34 | 11.24 | 11.33 | 6,468,143 | +0.00(+0.00%) |
Jan 11, 2022 | 11.15 | 11.34 | 11.15 | 11.33 | 9,860,109 | +0.16(+1.43%) |
Jan 10, 2022 | 11.15 | 11.19 | 11.05 | 11.17 | 10,898,879 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.05 | 11.14 | 6,269,623 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.17 | 11.02 | 11.06 | 7,542,919 | +0.03(+0.26%) |
Jan 05, 2022 | 11.34 | 11.36 | 11.02 | 11.04 | 13,480,983 | -0.29(-2.57%) |
Jan 04, 2022 | 11.28 | 11.40 | 11.20 | 11.33 | 10,917,557 | +0.07(+0.65%) |
Jan 03, 2022 | 10.98 | 11.26 | 10.97 | 11.25 | 8,715,913 | +0.31(+2.79%) |
Dec 31, 2021 | 10.99 | 11.09 | 10.93 | 10.95 | 8,742,655 | -0.12(-1.12%) |
Dec 30, 2021 | 11.12 | 11.22 | 11.06 | 11.07 | 5,990,655 | -0.04(-0.39%) |
Dec 29, 2021 | 11.19 | 11.21 | 11.09 | 11.12 | 6,301,934 | -0.07(-0.65%) |
Dec 28, 2021 | 11.17 | 11.28 | 11.14 | 11.19 | 6,971,486 | +0.01(+0.13%) |
Dec 27, 2021 | 11.12 | 11.18 | 11.04 | 11.17 | 6,418,361 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.15 | 11.00 | 11.12 | 6,007,899 | +0.11(+0.98%) |
Dec 22, 2021 | 10.95 | 11.07 | 10.89 | 11.01 | 6,705,845 | +0.06(+0.53%) |
Dec 21, 2021 | 10.76 | 10.99 | 10.75 | 10.95 | 10,455,258 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.41 | 10.66 | 18,843,912 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.93 | 10.79 | 10.83 | 16,455,796 | -0.09(-0.86%) |
Dec 16, 2021 | 11.01 | 11.08 | 10.89 | 10.92 | 9,701,136 | -0.04(-0.33%) |
Dec 15, 2021 | 10.97 | 11.02 | 10.83 | 10.96 | 11,133,214 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.17 | 10.93 | 10.97 | 8,534,046 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.08 | 15,171,764 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.27 | 8,903,430 | -0.17(-1.51%) |
Dec 09, 2021 | 11.45 | 11.50 | 11.40 | 11.45 | 9,741,407 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.41 | 11.48 | 7,587,403 | +0.03(+0.25%) |
Dec 07, 2021 | 11.36 | 11.52 | 11.28 | 11.45 | 8,600,167 | +0.14(+1.28%) |
Dec 06, 2021 | 11.12 | 11.37 | 11.09 | 11.30 | 9,845,247 | +0.23(+2.09%) |
Dec 03, 2021 | 11.15 | 11.16 | 11.02 | 11.07 | 7,895,048 | -0.09(-0.84%) |
Dec 02, 2021 | 10.94 | 11.19 | 10.88 | 11.17 | 11,504,521 | +0.26(+2.38%) |
Dec 01, 2021 | 11.19 | 11.23 | 10.89 | 10.91 | 11,867,999 | -0.14(-1.24%) |
Nov 30, 2021 | 11.38 | 11.39 | 11.01 | 11.04 | 24,852,984 | -0.39(-3.39%) |
Nov 29, 2021 | 11.45 | 11.48 | 11.33 | 11.43 | 9,479,994 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.40 | 10,225,249 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.57 | 11.48 | 11.49 | 6,957,906 | +0.01(+0.06%) |
Nov 23, 2021 | 11.50 | 11.53 | 11.46 | 11.48 | 7,872,426 | +0.02(+0.19%) |
Nov 22, 2021 | 11.48 | 11.54 | 11.38 | 11.46 | 7,887,678 | +0.01(+0.06%) |
Nov 19, 2021 | 11.39 | 11.48 | 11.35 | 11.45 | 6,929,987 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.45 | 11.34 | 11.43 | 8,926,194 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.50 | 11.36 | 11.43 | 10,315,684 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.53 | 11.46 | 11.50 | 6,630,503 | +0.01(+0.12%) |
Nov 15, 2021 | 11.50 | 11.54 | 11.46 | 11.48 | 4,668,076 | -0.01(-0.12%) |
Nov 12, 2021 | 11.48 | 11.51 | 11.45 | 11.50 | 5,083,106 | +0.03(+0.25%) |
Nov 11, 2021 | 11.48 | 11.53 | 11.46 | 11.47 | 4,271,518 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.46 | 11.58 | 6,754,018 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.55 | 11.62 | 11.51 | 11.52 | 5,019,296 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.63 | 11.53 | 11.55 | 4,973,011 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.65 | 11.50 | 11.63 | 7,328,831 | +0.15(+1.31%) |
Nov 04, 2021 | 11.49 | 11.53 | 11.42 | 11.48 | 5,933,872 | +0.01(+0.12%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.39 | 11.46 | 7,513,731 | +0.04(+0.38%) |
Nov 02, 2021 | 11.58 | 11.59 | 11.41 | 11.42 | 7,450,477 | -0.18(-1.55%) |