Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.99 | 12.11 | 11.99 | 12.11 | 917 | +0.12(+0.97%) |
Nov 29, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 104 | +0.10(+0.80%) |
Nov 28, 2022 | 12.00 | 12.00 | 11.90 | 11.90 | 2,545 | -0.14(-1.17%) |
Nov 25, 2022 | 12.08 | 12.08 | 12.04 | 12.04 | 363 | +0.12(+0.98%) |
Nov 23, 2022 | 11.98 | 11.98 | 11.92 | 11.92 | 140 | +0.06(+0.53%) |
Nov 22, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 155 | +0.22(+1.93%) |
Nov 21, 2022 | 11.72 | 11.72 | 11.63 | 11.63 | 2,046 | -0.22(-1.82%) |
Nov 18, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 147 | +0.07(+0.61%) |
Nov 17, 2022 | 11.68 | 11.78 | 11.66 | 11.78 | 3,349 | +0.02(+0.15%) |
Nov 16, 2022 | 11.77 | 11.77 | 11.76 | 11.76 | 2,248 | +0.04(+0.31%) |
Nov 15, 2022 | 11.87 | 11.87 | 11.72 | 11.72 | 626 | -0.07(-0.61%) |
Nov 14, 2022 | 11.75 | 11.82 | 11.75 | 11.80 | 1,254 | +0.04(+0.38%) |
Nov 11, 2022 | 11.68 | 11.84 | 11.68 | 11.75 | 4,908 | +0.25(+2.19%) |
Nov 10, 2022 | 11.27 | 11.58 | 11.27 | 11.50 | 10,984 | +0.45(+4.07%) |
Nov 09, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 892 | -0.08(-0.73%) |
Nov 08, 2022 | 11.21 | 11.21 | 11.13 | 11.13 | 331 | +0.03(+0.24%) |
Nov 07, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 106 | +0.15(+1.36%) |
Nov 04, 2022 | 10.76 | 10.95 | 10.76 | 10.95 | 2,129 | +0.45(+4.24%) |
Nov 03, 2022 | 10.49 | 10.51 | 10.49 | 10.51 | 732 | -0.04(-0.41%) |
Nov 02, 2022 | 10.84 | 10.55 | 10.55 | 2,675 | -0.26(-2.40%) | |
Nov 01, 2022 | 10.84 | 10.92 | 10.79 | 10.81 | 3,518 | +0.18(+1.68%) |
Oct 31, 2022 | 10.67 | 10.71 | 10.63 | 10.63 | 584 | -0.13(-1.24%) |
Oct 28, 2022 | 10.75 | 10.77 | 10.67 | 10.77 | 1,058 | +0.02(+0.17%) |
Oct 27, 2022 | 10.77 | 10.79 | 10.75 | 10.75 | 1,085 | -0.02(-0.21%) |
Oct 26, 2022 | 10.80 | 10.80 | 10.77 | 10.77 | 416 | +0.16(+1.47%) |
Oct 25, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 185 | +0.18(+1.71%) |
Oct 24, 2022 | 10.44 | 53 | -0.04(-0.43%) | |||
Oct 21, 2022 | 10.22 | 10.48 | 10.22 | 10.48 | 470 | +0.17(+1.69%) |
Oct 20, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 79 | -0.00(-0.03%) |
Oct 19, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 68 | -0.11(-1.09%) |
Oct 18, 2022 | 10.38 | 10.42 | 10.38 | 10.42 | 1,040 | +0.03(+0.30%) |
Oct 17, 2022 | 10.29 | 10.39 | 10.29 | 10.39 | 4,022 | +0.32(+3.19%) |
Oct 14, 2022 | 10.26 | 10.26 | 10.07 | 10.07 | 1,745 | -0.17(-1.66%) |
Oct 13, 2022 | 9.838 | 10.24 | 9.838 | 10.24 | 1,270 | +0.36(+3.62%) |
Oct 12, 2022 | 9.919 | 9.932 | 9.883 | 9.883 | 388 | -0.09(-0.90%) |
Oct 11, 2022 | 10.01 | 10.19 | 9.972 | 9.972 | 4,310 | -0.22(-2.20%) |
Oct 10, 2022 | 10.19 | 10.20 | 10.18 | 10.20 | 1,445 | +0.00(+0.01%) |
Oct 07, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 514 | -0.08(-0.78%) |
Oct 06, 2022 | 10.46 | 10.46 | 10.28 | 10.28 | 1,763 | -0.33(-3.12%) |
Oct 05, 2022 | 10.55 | 10.63 | 10.46 | 10.61 | 1,411 | -0.08(-0.74%) |
Oct 04, 2022 | 10.54 | 10.69 | 10.54 | 10.69 | 9,642 | +0.27(+2.56%) |
Oct 03, 2022 | 10.28 | 10.43 | 10.28 | 10.42 | 2,469 | +0.27(+2.62%) |
Sep 30, 2022 | 10.18 | 10.22 | 10.14 | 10.15 | 573 | +0.03(+0.26%) |
Sep 29, 2022 | 10.07 | 10.13 | 10.07 | 10.13 | 339 | -0.09(-0.87%) |
Sep 28, 2022 | 10.10 | 10.28 | 10.22 | 10.22 | 1,028 | +0.04(+0.39%) |
Sep 27, 2022 | 10.30 | 10.30 | 10.18 | 10.18 | 801 | -0.06(-0.56%) |
Sep 26, 2022 | 10.42 | 10.42 | 10.23 | 10.23 | 1,590 | -0.34(-3.19%) |
Sep 23, 2022 | 10.69 | 10.69 | 10.56 | 10.57 | 857 | -0.33(-3.01%) |
Sep 22, 2022 | 10.95 | 10.96 | 10.90 | 10.90 | 525 | -0.02(-0.16%) |
Sep 21, 2022 | 11.07 | 11.07 | 10.92 | 10.92 | 856 | -0.11(-0.97%) |
Sep 20, 2022 | 11.12 | 11.12 | 11.02 | 11.02 | 2,994 | -0.19(-1.66%) |
Sep 19, 2022 | 11.12 | 11.29 | 11.12 | 11.21 | 3,359 | +0.04(+0.40%) |
Sep 16, 2022 | 11.12 | 11.22 | 11.12 | 11.17 | 3,249 | -0.04(-0.32%) |
Sep 15, 2022 | 11.28 | 11.31 | 11.20 | 11.20 | 907 | -0.16(-1.41%) |
Sep 14, 2022 | 11.35 | 11.36 | 11.28 | 11.36 | 1,410 | +0.11(+0.95%) |
Sep 13, 2022 | 11.47 | 11.47 | 11.25 | 11.25 | 6,883 | -0.44(-3.79%) |
Sep 12, 2022 | 11.72 | 11.72 | 11.64 | 11.70 | 1,400 | +0.16(+1.38%) |
Sep 09, 2022 | 11.40 | 11.54 | 11.40 | 11.54 | 1,433 | +0.38(+3.42%) |
Sep 08, 2022 | 11.15 | 11.16 | 11.15 | 11.16 | 460 | -0.13(-1.18%) |
Sep 07, 2022 | 11.12 | 11.29 | 11.12 | 11.29 | 1,248 | +0.13(+1.19%) |
Sep 06, 2022 | 11.16 | 11.25 | 11.16 | 11.16 | 2,173 | -0.10(-0.86%) |
Sep 02, 2022 | 11.42 | 11.46 | 11.25 | 11.25 | 391 | -0.05(-0.44%) |
Sep 01, 2022 | 11.35 | 11.35 | 11.23 | 11.30 | 1,460 | -0.18(-1.57%) |
Aug 31, 2022 | 11.49 | 11.49 | 11.45 | 11.48 | 858 | -0.04(-0.38%) |
Aug 30, 2022 | 11.69 | 11.69 | 11.53 | 11.53 | 3,929 | -0.17(-1.43%) |
Aug 29, 2022 | 11.67 | 11.69 | 11.67 | 11.69 | 924 | +0.02(+0.15%) |
Aug 26, 2022 | 11.68 | 11.68 | 11.61 | 11.68 | 1,716 | -0.18(-1.49%) |
Aug 25, 2022 | 11.75 | 11.85 | 11.75 | 11.85 | 1,010 | +0.11(+0.98%) |
Aug 24, 2022 | 11.77 | 11.80 | 11.74 | 11.74 | 3,785 | -0.07(-0.60%) |
Aug 23, 2022 | 11.86 | 11.86 | 11.81 | 11.81 | 1,194 | +0.03(+0.22%) |
Aug 22, 2022 | 11.80 | 11.83 | 11.78 | 11.78 | 1,368 | -0.20(-1.69%) |
Aug 19, 2022 | 12.04 | 12.04 | 11.98 | 11.98 | 1,195 | -0.19(-1.52%) |
Aug 18, 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 107 | -0.06(-0.50%) |
Aug 17, 2022 | 12.26 | 12.26 | 12.21 | 12.23 | 1,202 | -0.21(-1.70%) |
Aug 16, 2022 | 12.24 | 12.44 | 12.24 | 12.44 | 1,187 | +0.15(+1.22%) |
Aug 15, 2022 | 12.27 | 12.29 | 12.27 | 12.29 | 496 | -0.14(-1.13%) |
Aug 12, 2022 | 12.41 | 12.43 | 12.41 | 12.43 | 308 | -0.04(-0.28%) |
Aug 11, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 473 | +0.03(+0.24%) |
Aug 10, 2022 | 12.35 | 12.44 | 12.35 | 12.44 | 1,860 | +0.29(+2.37%) |
Aug 09, 2022 | 12.07 | 12.21 | 12.07 | 12.15 | 1,917 | +0.07(+0.58%) |
Aug 08, 2022 | 12.08 | 12.10 | 12.08 | 12.08 | 371 | -0.05(-0.44%) |
Aug 05, 2022 | 12.04 | 12.13 | 12.04 | 12.13 | 1,860 | +0.07(+0.58%) |
Aug 04, 2022 | 12.04 | 12.11 | 12.04 | 12.06 | 926 | -0.02(-0.15%) |
Aug 03, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 278 | +0.13(+1.12%) |
Aug 02, 2022 | 12.05 | 12.05 | 11.90 | 11.95 | 1,533 | -0.16(-1.30%) |
Aug 01, 2022 | 12.10 | 12.11 | 12.05 | 12.11 | 1,076 | +0.04(+0.29%) |
Jul 29, 2022 | 11.97 | 12.07 | 11.97 | 12.07 | 2,146 | +0.10(+0.81%) |
Jul 28, 2022 | 11.91 | 11.97 | 11.90 | 11.97 | 327 | +0.11(+0.89%) |
Jul 27, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 208 | +0.14(+1.20%) |
Jul 26, 2022 | 11.71 | 11.77 | 11.71 | 11.73 | 1,593 | -0.09(-0.74%) |
Jul 25, 2022 | 11.74 | 11.82 | 11.74 | 11.82 | 1,151 | +0.14(+1.20%) |
Jul 22, 2022 | 11.70 | 11.70 | 11.64 | 11.68 | 1,420 | -0.04(-0.30%) |
Jul 21, 2022 | 11.69 | 11.71 | 11.67 | 11.71 | 780 | +0.01(+0.08%) |
Jul 20, 2022 | 11.79 | 11.79 | 11.67 | 11.70 | 692 | -0.09(-0.74%) |
Jul 19, 2022 | 11.71 | 11.86 | 11.71 | 11.79 | 4,828 | +0.21(+1.82%) |
Jul 18, 2022 | 11.63 | 11.73 | 11.58 | 11.58 | 2,593 | +0.11(+0.99%) |
Jul 15, 2022 | 11.44 | 11.47 | 11.44 | 11.47 | 374 | +0.14(+1.24%) |
Jul 14, 2022 | 11.33 | 11.38 | 11.26 | 11.33 | 4,427 | -0.30(-2.56%) |
Jul 13, 2022 | 11.53 | 11.72 | 11.53 | 11.62 | 2,635 | -0.06(-0.54%) |
Jul 12, 2022 | 11.69 | 11.78 | 11.66 | 11.69 | 5,636 | +0.07(+0.58%) |
Jul 11, 2022 | 11.67 | 11.68 | 11.59 | 11.62 | 3,643 | -0.17(-1.45%) |
Jul 08, 2022 | 11.73 | 11.79 | 11.73 | 11.79 | 5,278 | +0.03(+0.22%) |
Jul 07, 2022 | 11.78 | 11.78 | 11.74 | 11.76 | 2,684 | +0.18(+1.59%) |
Jul 06, 2022 | 11.50 | 11.60 | 11.50 | 11.58 | 3,434 | -0.08(-0.67%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.59 | 11.66 | 13,360 | -0.44(-3.67%) |
Jul 01, 2022 | 12.05 | 12.10 | 11.91 | 12.10 | 1,816 | +0.05(+0.43%) |
Jun 30, 2022 | 12.05 | 12.05 | 12.03 | 12.05 | 406 | -0.06(-0.50%) |
Jun 29, 2022 | 11.91 | 12.20 | 11.91 | 12.11 | 1,160 | -0.10(-0.78%) |
Jun 28, 2022 | 12.39 | 12.39 | 12.21 | 12.21 | 4,490 | -0.05(-0.43%) |
Jun 27, 2022 | 12.21 | 12.27 | 12.18 | 12.26 | 11,802 | +0.04(+0.36%) |
Jun 24, 2022 | 12.19 | 12.21 | 12.17 | 12.21 | 1,562 | +0.25(+2.06%) |
Jun 23, 2022 | 12.03 | 12.03 | 11.87 | 11.97 | 6,731 | -0.05(-0.45%) |
Jun 22, 2022 | 11.92 | 12.14 | 11.92 | 12.02 | 10,945 | -0.12(-1.00%) |
Jun 21, 2022 | 12.14 | 12.20 | 12.14 | 12.15 | 974 | +0.05(+0.43%) |
Jun 17, 2022 | 12.18 | 12.18 | 12.02 | 12.09 | 3,092 | -0.09(-0.72%) |
Jun 16, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 1,558 | -0.32(-2.58%) |
Jun 15, 2022 | 12.34 | 12.50 | 12.34 | 12.50 | 1,707 | +0.34(+2.76%) |
Jun 14, 2022 | 12.32 | 12.32 | 12.08 | 12.17 | 3,046 | -0.12(-0.96%) |
Jun 13, 2022 | 12.29 | 12.37 | 12.24 | 12.28 | 2,072 | -0.24(-1.88%) |
Jun 10, 2022 | 12.52 | 12.59 | 12.52 | 12.52 | 3,946 | -0.37(-2.84%) |
Jun 09, 2022 | 13.02 | 13.05 | 12.79 | 12.89 | 9,783 | -0.23(-1.73%) |
Jun 08, 2022 | 13.16 | 13.16 | 13.09 | 13.11 | 4,218 | -0.26(-1.95%) |
Jun 07, 2022 | 13.20 | 13.37 | 13.20 | 13.37 | 1,164 | +0.03(+0.26%) |
Jun 06, 2022 | 13.34 | 13.45 | 13.34 | 13.34 | 3,807 | +0.03(+0.20%) |
Jun 03, 2022 | 13.34 | 13.34 | 13.26 | 13.31 | 839 | -0.10(-0.73%) |
Jun 02, 2022 | 13.26 | 13.41 | 13.24 | 13.41 | 1,444 | +0.27(+2.05%) |
Jun 01, 2022 | 13.13 | 13.18 | 13.08 | 13.14 | 3,228 | -0.18(-1.38%) |
May 31, 2022 | 13.36 | 13.38 | 13.27 | 13.32 | 5,154 | -0.06(-0.46%) |
May 27, 2022 | 13.34 | 13.39 | 13.33 | 13.39 | 904 | +0.09(+0.67%) |
May 26, 2022 | 13.30 | 13.30 | 13.29 | 13.30 | 464 | +0.03(+0.26%) |
May 25, 2022 | 13.17 | 13.26 | 13.10 | 13.26 | 9,566 | +0.09(+0.66%) |
May 24, 2022 | 13.16 | 13.23 | 13.12 | 13.18 | 1,732 | +0.03(+0.26%) |
May 23, 2022 | 13.03 | 13.14 | 13.03 | 13.14 | 1,159 | +0.29(+2.22%) |
May 20, 2022 | 12.83 | 12.86 | 12.80 | 12.86 | 832 | -0.02(-0.13%) |
May 19, 2022 | 12.82 | 12.89 | 12.82 | 12.87 | 362 | +0.16(+1.23%) |
May 18, 2022 | 12.85 | 12.85 | 12.71 | 12.72 | 1,911 | -0.19(-1.48%) |
May 17, 2022 | 12.89 | 12.91 | 12.89 | 12.91 | 1,850 | +0.23(+1.85%) |
May 16, 2022 | 12.67 | 12.68 | 12.67 | 12.67 | 808 | +0.07(+0.55%) |
May 13, 2022 | 12.48 | 12.60 | 12.48 | 12.60 | 980 | +0.28(+2.28%) |
May 12, 2022 | 12.40 | 12.40 | 12.32 | 12.32 | 723 | -0.12(-0.93%) |
May 11, 2022 | 12.49 | 12.60 | 12.40 | 12.44 | 1,571 | +0.04(+0.35%) |
May 10, 2022 | 12.46 | 12.46 | 12.36 | 12.40 | 1,781 | +0.04(+0.35%) |
May 09, 2022 | 12.49 | 12.51 | 12.35 | 12.35 | 5,318 | -0.29(-2.26%) |
May 06, 2022 | 12.57 | 12.66 | 12.51 | 12.64 | 2,468 | -0.04(-0.34%) |
May 05, 2022 | 12.92 | 12.92 | 12.65 | 12.68 | 2,599 | -0.40(-3.05%) |
May 04, 2022 | 12.79 | 13.08 | 12.79 | 13.08 | 7,116 | +0.24(+1.90%) |
May 03, 2022 | 12.76 | 12.85 | 12.76 | 12.84 | 1,658 | +0.15(+1.16%) |
May 02, 2022 | 12.72 | 12.72 | 12.64 | 12.69 | 3,962 | -0.01(-0.07%) |
Apr 29, 2022 | 12.85 | 12.85 | 12.70 | 12.70 | 433 | -0.19(-1.47%) |
Apr 28, 2022 | 12.78 | 12.94 | 12.78 | 12.89 | 5,783 | +0.11(+0.88%) |
Apr 27, 2022 | 12.72 | 12.85 | 12.72 | 12.78 | 39,303 | +0.04(+0.34%) |
Apr 26, 2022 | 12.90 | 12.90 | 12.73 | 12.73 | 714 | -0.33(-2.51%) |
Apr 25, 2022 | 12.95 | 13.06 | 12.89 | 13.06 | 4,934 | -0.05(-0.39%) |
Apr 22, 2022 | 13.22 | 13.22 | 13.11 | 13.11 | 4,393 | -0.13(-0.98%) |
Apr 21, 2022 | 13.35 | 13.34 | 13.24 | 13.24 | 6,391 | -0.35(-2.60%) |
Apr 20, 2022 | 13.47 | 13.60 | 13.44 | 13.60 | 14,909 | +0.36(+2.74%) |
Apr 19, 2022 | 13.31 | 13.31 | 13.23 | 13.23 | 927 | -0.17(-1.29%) |
Apr 18, 2022 | 13.41 | 13.44 | 13.39 | 13.41 | 4,970 | -0.04(-0.32%) |
Apr 14, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 287 | +0.02(+0.13%) |
Apr 13, 2022 | 13.32 | 13.47 | 13.32 | 13.43 | 1,468 | +0.02(+0.13%) |
Apr 12, 2022 | 13.34 | 13.41 | 13.34 | 13.41 | 730 | +0.02(+0.12%) |
Apr 11, 2022 | 13.37 | 13.40 | 13.34 | 13.40 | 6,680 | +0.02(+0.13%) |
Apr 08, 2022 | 13.38 | 13.40 | 13.29 | 13.38 | 4,282 | +0.10(+0.78%) |
Apr 06, 2022 | 13.28 | 111 | -0.09(-0.67%) | |||
Apr 05, 2022 | 13.38 | 13.41 | 13.33 | 13.37 | 7,387 | -0.08(-0.57%) |
Apr 04, 2022 | 13.46 | 13.46 | 13.42 | 13.44 | 1,539 | +0.10(+0.78%) |
Mar 31, 2022 | 13.34 | 370 | -0.15(-1.08%) | |||
Mar 30, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 202 | +0.04(+0.32%) |
Mar 29, 2022 | 13.37 | 13.44 | 13.37 | 13.44 | 1,866 | +0.15(+1.16%) |
Mar 28, 2022 | 13.17 | 13.29 | 13.12 | 13.29 | 6,278 | +0.06(+0.42%) |
Mar 25, 2022 | 13.22 | 13.23 | 13.22 | 13.23 | 1,364 | +0.05(+0.36%) |
Mar 24, 2022 | 13.06 | 13.22 | 13.06 | 13.18 | 1,250 | +0.10(+0.79%) |
Mar 23, 2022 | 13.12 | 13.13 | 13.08 | 13.08 | 851 | -0.15(-1.17%) |
Mar 22, 2022 | 13.24 | 13.26 | 13.23 | 13.24 | 4,644 | +0.13(+0.98%) |
Mar 21, 2022 | 13.24 | 13.24 | 13.11 | 13.11 | 1,117 | -0.05(-0.39%) |
Mar 18, 2022 | 13.02 | 13.18 | 12.98 | 13.16 | 3,392 | +0.08(+0.61%) |
Mar 17, 2022 | 12.88 | 13.08 | 12.88 | 13.08 | 3,493 | +0.15(+1.13%) |
Mar 16, 2022 | 12.90 | 12.93 | 12.66 | 12.93 | 4,956 | +0.27(+2.16%) |
Mar 15, 2022 | 12.62 | 12.67 | 12.62 | 12.66 | 831 | +0.03(+0.27%) |
Mar 14, 2022 | 12.73 | 12.75 | 12.63 | 12.63 | 1,619 | +0.02(+0.14%) |
Mar 11, 2022 | 12.80 | 12.80 | 12.50 | 12.61 | 7,916 | -0.06(-0.48%) |
Mar 10, 2022 | 12.68 | 12.69 | 12.57 | 12.67 | 11,722 | -0.08(-0.61%) |
Mar 09, 2022 | 12.86 | 12.86 | 12.75 | 12.75 | 1,626 | +0.35(+2.84%) |
Mar 08, 2022 | 12.20 | 12.45 | 12.20 | 12.39 | 23,067 | +0.21(+1.69%) |
Mar 07, 2022 | 12.38 | 12.38 | 12.15 | 12.19 | 4,671 | -0.27(-2.20%) |
Mar 04, 2022 | 12.50 | 12.55 | 12.42 | 12.46 | 2,751 | -0.28(-2.23%) |
Mar 03, 2022 | 12.87 | 12.87 | 12.71 | 12.75 | 2,369 | -0.14(-1.07%) |
Mar 02, 2022 | 12.93 | 12.93 | 12.89 | 12.89 | 1,919 | +0.19(+1.48%) |
Mar 01, 2022 | 12.91 | 12.91 | 12.66 | 12.70 | 3,731 | -0.27(-2.10%) |
Feb 28, 2022 | 12.96 | 13.02 | 12.89 | 12.97 | 2,879 | -0.20(-1.51%) |
Feb 25, 2022 | 13.06 | 13.18 | 13.06 | 13.17 | 3,317 | +0.29(+2.26%) |
Feb 24, 2022 | 12.83 | 12.91 | 12.66 | 12.88 | 13,140 | -0.36(-2.72%) |
Feb 23, 2022 | 13.30 | 13.33 | 13.24 | 13.24 | 1,882 | -0.06(-0.44%) |
Feb 22, 2022 | 13.36 | 13.38 | 13.25 | 13.30 | 5,129 | -0.21(-1.52%) |
Feb 18, 2022 | 13.50 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 13.60 | 13.60 | 13.54 | 13.55 | 1,722 | -0.14(-1.06%) |
Feb 16, 2022 | 13.67 | 13.70 | 13.60 | 13.70 | 2,078 | +0.04(+0.32%) |
Feb 15, 2022 | 13.59 | 13.66 | 13.59 | 13.65 | 3,433 | +0.19(+1.40%) |
Feb 14, 2022 | 13.54 | 13.54 | 13.46 | 13.47 | 3,687 | -0.12(-0.89%) |
Feb 11, 2022 | 13.81 | 13.81 | 13.59 | 13.59 | 2,173 | -0.20(-1.47%) |
Feb 10, 2022 | 13.87 | 13.93 | 13.79 | 13.79 | 1,937 | -0.09(-0.67%) |
Feb 09, 2022 | 13.89 | 13.89 | 13.83 | 13.88 | 699 | +0.13(+0.93%) |
Feb 08, 2022 | 13.69 | 13.75 | 13.69 | 13.75 | 967 | +0.10(+0.73%) |
Feb 07, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 929 | +0.01(+0.07%) |
Feb 04, 2022 | 13.54 | 13.66 | 13.54 | 13.65 | 8,697 | -0.04(-0.29%) |
Feb 03, 2022 | 13.72 | 13.73 | 13.65 | 13.69 | 2,236 | +0.09(+0.67%) |
Feb 02, 2022 | 13.55 | 13.79 | 13.55 | 13.59 | 2,259 | +0.01(+0.10%) |
Feb 01, 2022 | 13.49 | 13.58 | 13.49 | 13.58 | 1,270 | +0.05(+0.38%) |
Jan 31, 2022 | 13.32 | 13.53 | 13.53 | 30,866 | +0.10(+0.76%) | |
Jan 27, 2022 | 13.43 | 192 | -0.14(-1.06%) | |||
Jan 26, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 419 | +0.16(+1.18%) |
Jan 25, 2022 | 13.42 | 13.42 | 13.38 | 13.41 | 570 | -0.01(-0.10%) |
Jan 24, 2022 | 13.36 | 13.43 | 13.18 | 13.43 | 2,851 | -0.12(-0.87%) |
Jan 21, 2022 | 13.61 | 13.63 | 13.49 | 13.54 | 11,158 | -0.13(-0.93%) |
Jan 20, 2022 | 13.83 | 13.84 | 13.64 | 13.67 | 3,136 | -0.12(-0.90%) |
Jan 19, 2022 | 13.86 | 13.86 | 13.79 | 13.80 | 3,318 | +0.03(+0.20%) |
Jan 18, 2022 | 13.68 | 13.82 | 13.67 | 13.77 | 6,506 | -0.08(-0.55%) |
Jan 14, 2022 | 13.84 | 0 | +0.05(+0.34%) | |||
Jan 13, 2022 | 13.95 | 13.95 | 13.77 | 13.80 | 3,565 | -0.01(-0.06%) |
Jan 12, 2022 | 13.75 | 13.81 | 13.75 | 13.81 | 4,514 | +0.11(+0.83%) |
Jan 11, 2022 | 13.62 | 13.69 | 13.44 | 13.69 | 12,555 | +0.16(+1.17%) |
Jan 10, 2022 | 13.59 | 13.59 | 13.47 | 13.53 | 4,881 | -0.06(-0.42%) |
Jan 07, 2022 | 13.55 | 13.61 | 13.54 | 13.59 | 3,730 | +0.15(+1.15%) |
Jan 06, 2022 | 13.44 | 13.50 | 13.43 | 13.44 | 3,376 | -0.01(-0.05%) |
Jan 05, 2022 | 13.62 | 13.62 | 13.44 | 13.44 | 3,080 | -0.06(-0.47%) |
Jan 04, 2022 | 13.52 | 13.53 | 13.46 | 13.51 | 1,160 | +0.10(+0.78%) |
Jan 03, 2022 | 13.39 | 13.40 | 13.35 | 13.40 | 2,140 | +0.04(+0.27%) |
Dec 31, 2021 | 13.28 | 13.37 | 13.28 | 13.37 | 3,020 | +0.04(+0.33%) |
Dec 30, 2021 | 13.39 | 13.42 | 13.32 | 13.32 | 692 | -0.05(-0.37%) |
Dec 29, 2021 | 13.38 | 13.38 | 13.37 | 13.37 | 355 | +0.04(+0.30%) |
Dec 28, 2021 | 13.33 | 13.33 | 13.33 | 13.33 | 227 | +0.02(+0.16%) |
Dec 27, 2021 | 13.16 | 13.31 | 13.16 | 13.31 | 8,124 | +0.05(+0.38%) |
Dec 23, 2021 | 13.23 | 13.26 | 13.22 | 13.26 | 2,668 | +0.09(+0.67%) |
Dec 22, 2021 | 13.02 | 13.18 | 13.02 | 13.17 | 4,462 | +0.01(+0.11%) |
Dec 21, 2021 | 13.05 | 13.18 | 13.05 | 13.16 | 3,259 | +0.29(+2.28%) |
Dec 20, 2021 | 12.94 | 12.94 | 12.86 | 12.86 | 7,435 | -0.12(-0.94%) |
Dec 17, 2021 | 13.01 | 13.02 | 12.99 | 12.99 | 1,003 | -0.12(-0.91%) |
Dec 16, 2021 | 13.11 | 13.12 | 13.07 | 13.11 | 7,019 | +0.04(+0.29%) |
Dec 15, 2021 | 12.89 | 13.07 | 12.89 | 13.07 | 5,280 | +0.08(+0.59%) |
Dec 14, 2021 | 12.87 | 12.99 | 12.87 | 12.99 | 2,620 | +0.15(+1.18%) |
Dec 13, 2021 | 12.88 | 12.92 | 12.84 | 12.84 | 1,725 | -0.16(-1.23%) |
Dec 10, 2021 | 13.02 | 13.02 | 13.00 | 13.00 | 1,209 | +0.08(+0.65%) |
Dec 09, 2021 | 12.89 | 12.92 | 12.89 | 12.91 | 2,219 | -0.07(-0.55%) |
Dec 08, 2021 | 13.01 | 13.01 | 12.98 | 12.99 | 26,704 | -0.02(-0.13%) |
Dec 07, 2021 | 12.97 | 13.00 | 12.97 | 13.00 | 943 | +0.14(+1.09%) |
Dec 06, 2021 | 12.81 | 12.86 | 12.80 | 12.86 | 3,633 | +0.20(+1.57%) |
Dec 03, 2021 | 12.82 | 12.82 | 12.66 | 12.66 | 5,075 | -0.11(-0.88%) |
Dec 02, 2021 | 12.74 | 12.78 | 12.74 | 12.78 | 2,477 | +0.16(+1.25%) |