Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.570 | 9.630 | 9.420 | 9.420 | 31,202 | -0.15(-1.57%) |
Nov 29, 2022 | 10.17 | 10.17 | 9.410 | 9.570 | 16,867 | -0.31(-3.14%) |
Nov 28, 2022 | 10.20 | 10.43 | 9.795 | 9.880 | 13,845 | -0.32(-3.14%) |
Nov 25, 2022 | 10.12 | 10.33 | 10.12 | 10.20 | 2,794 | -0.10(-0.97%) |
Nov 23, 2022 | 10.61 | 10.61 | 10.21 | 10.30 | 24,680 | -0.33(-3.10%) |
Nov 22, 2022 | 10.28 | 10.84 | 10.25 | 10.63 | 216,420 | +0.32(+3.10%) |
Nov 21, 2022 | 10.89 | 11.01 | 10.03 | 10.31 | 45,997 | -0.69(-6.27%) |
Nov 18, 2022 | 11.00 | 11.41 | 10.79 | 11.00 | 16,714 | +0.07(+0.64%) |
Nov 17, 2022 | 11.78 | 11.78 | 10.65 | 10.93 | 25,459 | -1.07(-8.92%) |
Nov 16, 2022 | 12.23 | 12.46 | 11.82 | 12.00 | 23,111 | -0.40(-3.23%) |
Nov 15, 2022 | 13.00 | 13.00 | 12.11 | 12.40 | 9,552 | -0.60(-4.62%) |
Nov 14, 2022 | 12.58 | 13.00 | 12.16 | 13.00 | 14,528 | +0.32(+2.52%) |
Nov 11, 2022 | 12.26 | 12.73 | 11.57 | 12.68 | 12,177 | +0.35(+2.84%) |
Nov 10, 2022 | 11.60 | 12.33 | 11.60 | 12.33 | 29,043 | +0.74(+6.38%) |
Nov 09, 2022 | 10.98 | 11.59 | 10.96 | 11.59 | 15,976 | +0.21(+1.85%) |
Nov 08, 2022 | 11.12 | 11.47 | 10.83 | 11.38 | 9,514 | +0.15(+1.34%) |
Nov 07, 2022 | 10.36 | 11.30 | 10.36 | 11.23 | 22,626 | +0.89(+8.61%) |
Nov 04, 2022 | 10.33 | 10.37 | 10.15 | 10.34 | 9,870 | +0.08(+0.78%) |
Nov 03, 2022 | 10.00 | 10.42 | 10.00 | 10.26 | 13,052 | +0.23(+2.29%) |
Nov 02, 2022 | 10.05 | 10.35 | 10.00 | 10.03 | 11,499 | -0.03(-0.30%) |
Nov 01, 2022 | 10.00 | 10.17 | 10.00 | 10.06 | 8,203 | +0.06(+0.60%) |
Oct 31, 2022 | 10.15 | 10.30 | 9.970 | 10.00 | 18,997 | -0.26(-2.53%) |
Oct 28, 2022 | 10.25 | 10.35 | 10.12 | 10.26 | 10,717 | -0.10(-0.97%) |
Oct 27, 2022 | 10.38 | 10.49 | 10.19 | 10.36 | 14,049 | +0.18(+1.77%) |
Oct 26, 2022 | 9.890 | 10.29 | 9.880 | 10.18 | 18,082 | +0.28(+2.83%) |
Oct 25, 2022 | 10.60 | 10.83 | 9.450 | 9.900 | 41,459 | -0.80(-7.48%) |
Oct 24, 2022 | 10.51 | 10.70 | 10.51 | 10.70 | 6,482 | +0.20(+1.90%) |
Oct 21, 2022 | 10.17 | 10.73 | 10.17 | 10.50 | 15,603 | +0.19(+1.84%) |
Oct 20, 2022 | 10.13 | 10.39 | 10.13 | 10.31 | 9,805 | -0.04(-0.39%) |
Oct 19, 2022 | 10.28 | 10.64 | 10.19 | 10.35 | 12,888 | -0.15(-1.43%) |
Oct 18, 2022 | 9.650 | 10.71 | 9.650 | 10.50 | 30,503 | +0.98(+10.29%) |
Oct 17, 2022 | 9.550 | 9.580 | 9.445 | 9.520 | 8,780 | -0.01(-0.10%) |
Oct 14, 2022 | 9.800 | 9.800 | 9.430 | 9.530 | 27,889 | -0.23(-2.36%) |
Oct 13, 2022 | 9.950 | 9.950 | 9.720 | 9.760 | 34,135 | -0.02(-0.20%) |
Oct 12, 2022 | 9.980 | 10.08 | 9.670 | 9.780 | 9,734 | -0.17(-1.71%) |
Oct 11, 2022 | 9.960 | 10.26 | 9.950 | 9.950 | 29,185 | -0.12(-1.19%) |
Oct 10, 2022 | 9.950 | 10.12 | 9.950 | 10.07 | 4,918 | +0.12(+1.21%) |
Oct 07, 2022 | 10.10 | 10.10 | 9.800 | 9.950 | 23,459 | -0.15(-1.49%) |
Oct 06, 2022 | 9.980 | 10.34 | 9.920 | 10.10 | 28,875 | +0.27(+2.75%) |
Oct 05, 2022 | 9.950 | 10.15 | 9.830 | 9.830 | 26,594 | -0.15(-1.50%) |
Oct 04, 2022 | 9.920 | 10.27 | 9.920 | 9.980 | 16,941 | +0.18(+1.84%) |
Oct 03, 2022 | 9.630 | 10.07 | 9.010 | 9.800 | 30,576 | +0.04(+0.41%) |
Sep 30, 2022 | 9.850 | 10.06 | 9.730 | 9.760 | 13,994 | +0.01(+0.10%) |
Sep 29, 2022 | 9.730 | 9.890 | 9.600 | 9.750 | 19,441 | +0.02(+0.21%) |
Sep 28, 2022 | 9.650 | 10.07 | 9.650 | 9.730 | 28,233 | +0.09(+0.93%) |
Sep 27, 2022 | 9.730 | 9.730 | 9.500 | 9.640 | 10,154 | +0.01(+0.10%) |
Sep 26, 2022 | 9.910 | 10.01 | 9.560 | 9.630 | 10,552 | -0.33(-3.31%) |
Sep 23, 2022 | 9.900 | 10.03 | 9.900 | 9.960 | 8,039 | +0.11(+1.12%) |
Sep 22, 2022 | 10.00 | 10.10 | 9.670 | 9.850 | 5,962 | +0.05(+0.51%) |
Sep 21, 2022 | 10.06 | 10.31 | 9.800 | 9.800 | 51,384 | -0.20(-2.00%) |
Sep 20, 2022 | 11.06 | 11.06 | 10.00 | 10.00 | 34,275 | -0.70(-6.54%) |
Sep 19, 2022 | 11.00 | 11.41 | 10.37 | 10.70 | 23,926 | -0.28(-2.55%) |
Sep 16, 2022 | 11.51 | 11.51 | 10.98 | 10.98 | 17,142 | -0.71(-6.07%) |
Sep 15, 2022 | 11.51 | 11.69 | 11.39 | 11.69 | 7,157 | +0.14(+1.21%) |
Sep 14, 2022 | 11.54 | 11.92 | 11.45 | 11.55 | 21,604 | -0.12(-1.02%) |
Sep 13, 2022 | 11.80 | 11.84 | 11.29 | 11.67 | 11,161 | -0.28(-2.35%) |
Sep 12, 2022 | 12.13 | 12.39 | 11.81 | 11.95 | 22,378 | +0.04(+0.29%) |
Sep 09, 2022 | 12.12 | 12.38 | 11.91 | 11.91 | 8,714 | +0.09(+0.80%) |
Sep 08, 2022 | 11.89 | 12.08 | 11.59 | 11.82 | 7,494 | -0.18(-1.50%) |
Sep 07, 2022 | 12.21 | 12.60 | 12.00 | 12.00 | 6,776 | -0.19(-1.56%) |
Sep 06, 2022 | 12.70 | 12.74 | 12.09 | 12.19 | 7,049 | -0.26(-2.09%) |
Sep 02, 2022 | 12.82 | 13.02 | 12.33 | 12.45 | 14,521 | -0.19(-1.50%) |
Sep 01, 2022 | 12.70 | 13.14 | 12.53 | 12.64 | 10,820 | -0.46(-3.51%) |
Aug 31, 2022 | 13.20 | 13.50 | 13.02 | 13.10 | 22,456 | -0.10(-0.76%) |
Aug 30, 2022 | 13.30 | 13.36 | 12.80 | 13.20 | 10,233 | -0.02(-0.15%) |
Aug 29, 2022 | 13.50 | 13.57 | 13.22 | 13.22 | 5,273 | -0.36(-2.65%) |
Aug 26, 2022 | 14.04 | 14.24 | 13.45 | 13.58 | 18,578 | -0.56(-3.96%) |
Aug 25, 2022 | 14.34 | 14.34 | 14.14 | 14.14 | 1,807 | -0.19(-1.32%) |
Aug 24, 2022 | 14.50 | 14.56 | 14.33 | 14.33 | 5,759 | -0.15(-1.04%) |
Aug 23, 2022 | 14.04 | 14.53 | 14.04 | 14.48 | 15,417 | -0.04(-0.28%) |
Aug 22, 2022 | 14.25 | 14.57 | 13.96 | 14.52 | 7,243 | +0.12(+0.83%) |
Aug 19, 2022 | 14.68 | 14.73 | 13.96 | 14.40 | 6,372 | -0.30(-2.04%) |
Aug 18, 2022 | 14.45 | 14.98 | 14.45 | 14.70 | 10,770 | +0.10(+0.68%) |
Aug 17, 2022 | 14.64 | 15.19 | 14.50 | 14.60 | 19,308 | -0.08(-0.54%) |
Aug 16, 2022 | 15.20 | 15.20 | 14.62 | 14.68 | 9,323 | -0.49(-3.23%) |
Aug 15, 2022 | 14.65 | 15.17 | 14.51 | 15.17 | 12,587 | +0.17(+1.13%) |
Aug 12, 2022 | 14.86 | 15.17 | 14.81 | 15.00 | 9,169 | +0.00(+0.00%) |
Aug 11, 2022 | 15.23 | 15.23 | 14.62 | 15.00 | 12,479 | +0.10(+0.67%) |
Aug 10, 2022 | 15.00 | 15.00 | 14.72 | 14.90 | 4,684 | +0.00(+0.00%) |
Aug 09, 2022 | 15.69 | 15.69 | 14.62 | 14.90 | 11,648 | -0.67(-4.30%) |
Aug 08, 2022 | 15.02 | 15.65 | 15.02 | 15.57 | 8,896 | +0.37(+2.43%) |
Aug 05, 2022 | 15.02 | 15.20 | 14.55 | 15.20 | 6,517 | +0.12(+0.80%) |
Aug 04, 2022 | 15.60 | 15.80 | 15.08 | 15.08 | 11,695 | -0.80(-5.04%) |
Aug 03, 2022 | 15.32 | 15.96 | 15.19 | 15.88 | 15,221 | +0.46(+2.98%) |
Aug 02, 2022 | 15.39 | 15.48 | 14.97 | 15.42 | 3,684 | +0.04(+0.26%) |
Aug 01, 2022 | 14.62 | 15.40 | 14.62 | 15.38 | 15,675 | +0.76(+5.20%) |
Jul 29, 2022 | 14.50 | 14.62 | 14.02 | 14.62 | 19,168 | +0.27(+1.88%) |
Jul 28, 2022 | 14.20 | 14.35 | 14.01 | 14.35 | 3,411 | -0.06(-0.42%) |
Jul 27, 2022 | 14.29 | 14.44 | 14.14 | 14.41 | 5,057 | +0.18(+1.26%) |
Jul 26, 2022 | 14.16 | 14.41 | 13.82 | 14.23 | 12,017 | +0.11(+0.78%) |
Jul 25, 2022 | 13.82 | 14.12 | 13.82 | 14.12 | 4,956 | +0.38(+2.77%) |
Jul 22, 2022 | 13.54 | 13.74 | 13.43 | 13.74 | 9,815 | -0.01(-0.07%) |
Jul 21, 2022 | 13.62 | 13.75 | 13.42 | 13.75 | 28,602 | -0.05(-0.36%) |
Jul 20, 2022 | 13.31 | 13.84 | 13.30 | 13.80 | 5,425 | +0.36(+2.68%) |
Jul 19, 2022 | 13.45 | 13.68 | 13.22 | 13.44 | 6,076 | -0.16(-1.18%) |
Jul 18, 2022 | 13.75 | 13.75 | 13.36 | 13.60 | 6,390 | -0.23(-1.66%) |
Jul 15, 2022 | 13.69 | 13.92 | 13.25 | 13.83 | 15,591 | +0.19(+1.39%) |
Jul 14, 2022 | 13.33 | 13.64 | 13.33 | 13.64 | 3,947 | +0.01(+0.07%) |
Jul 13, 2022 | 13.25 | 13.64 | 13.12 | 13.63 | 22,371 | +0.38(+2.87%) |
Jul 12, 2022 | 13.18 | 13.29 | 13.09 | 13.25 | 8,457 | +0.08(+0.61%) |
Jul 11, 2022 | 12.98 | 13.17 | 12.88 | 13.17 | 2,798 | +0.17(+1.31%) |
Jul 08, 2022 | 12.87 | 13.05 | 12.64 | 13.00 | 7,221 | +0.13(+1.01%) |
Jul 07, 2022 | 12.71 | 12.89 | 12.63 | 12.87 | 3,244 | +0.23(+1.82%) |
Jul 06, 2022 | 12.80 | 12.85 | 12.54 | 12.64 | 9,392 | -0.12(-0.94%) |
Jul 05, 2022 | 12.50 | 12.93 | 12.45 | 12.76 | 14,806 | -0.05(-0.39%) |
Jul 01, 2022 | 12.84 | 12.89 | 12.73 | 12.81 | 5,738 | -0.06(-0.47%) |
Jun 30, 2022 | 13.22 | 13.36 | 12.74 | 12.87 | 9,836 | -0.36(-2.72%) |
Jun 29, 2022 | 13.69 | 13.69 | 13.12 | 13.23 | 16,703 | -0.37(-2.72%) |
Jun 28, 2022 | 13.65 | 13.78 | 13.41 | 13.60 | 4,920 | +0.10(+0.74%) |
Jun 27, 2022 | 13.40 | 13.55 | 12.97 | 13.50 | 20,497 | +0.37(+2.82%) |
Jun 24, 2022 | 13.00 | 13.48 | 12.93 | 13.13 | 13,486 | +0.18(+1.39%) |
Jun 23, 2022 | 13.00 | 13.07 | 12.75 | 12.95 | 57,859 | -0.15(-1.15%) |
Jun 22, 2022 | 12.87 | 13.10 | 12.45 | 13.10 | 8,948 | +0.02(+0.15%) |
Jun 21, 2022 | 12.60 | 13.08 | 12.31 | 13.08 | 26,761 | +0.54(+4.31%) |
Jun 17, 2022 | 12.43 | 12.71 | 12.25 | 12.54 | 13,639 | -0.09(-0.71%) |
Jun 16, 2022 | 12.69 | 12.69 | 12.18 | 12.63 | 26,389 | -0.24(-1.86%) |
Jun 15, 2022 | 12.69 | 13.13 | 12.58 | 12.87 | 8,006 | +0.21(+1.66%) |
Jun 14, 2022 | 12.69 | 12.72 | 12.50 | 12.66 | 14,798 | -0.09(-0.71%) |
Jun 13, 2022 | 12.86 | 13.04 | 12.65 | 12.75 | 22,271 | -0.18(-1.39%) |
Jun 10, 2022 | 13.14 | 13.14 | 12.75 | 12.93 | 15,275 | -0.24(-1.82%) |
Jun 09, 2022 | 13.15 | 13.33 | 12.98 | 13.17 | 6,109 | -0.04(-0.30%) |
Jun 08, 2022 | 12.83 | 13.43 | 12.83 | 13.21 | 28,167 | +0.04(+0.30%) |
Jun 07, 2022 | 13.25 | 13.30 | 12.90 | 13.17 | 19,547 | -0.07(-0.53%) |
Jun 06, 2022 | 12.85 | 13.26 | 12.85 | 13.24 | 14,904 | +0.15(+1.15%) |
Jun 03, 2022 | 13.01 | 13.21 | 12.58 | 13.09 | 30,068 | +0.00(+0.00%) |
Jun 02, 2022 | 13.11 | 13.17 | 12.74 | 13.09 | 28,617 | +0.02(+0.15%) |
Jun 01, 2022 | 13.04 | 13.25 | 12.80 | 13.07 | 9,542 | -0.06(-0.46%) |
May 31, 2022 | 13.05 | 13.13 | 12.60 | 13.13 | 8,251 | +0.13(+1.00%) |
May 27, 2022 | 12.91 | 13.05 | 12.86 | 13.00 | 8,509 | +0.00(+0.00%) |
May 26, 2022 | 12.75 | 13.17 | 12.75 | 13.00 | 8,246 | +0.42(+3.34%) |
May 25, 2022 | 12.69 | 12.91 | 12.58 | 12.58 | 7,310 | +0.08(+0.64%) |
May 24, 2022 | 12.49 | 12.77 | 12.49 | 12.50 | 3,437 | -0.10(-0.79%) |
May 23, 2022 | 12.75 | 12.75 | 12.50 | 12.60 | 17,969 | -0.04(-0.32%) |
May 20, 2022 | 12.72 | 13.00 | 12.52 | 12.64 | 22,732 | +0.04(+0.32%) |
May 19, 2022 | 12.50 | 12.65 | 12.44 | 12.60 | 12,418 | -0.07(-0.55%) |
May 18, 2022 | 12.55 | 12.71 | 12.47 | 12.67 | 21,657 | +0.16(+1.28%) |
May 17, 2022 | 12.50 | 12.68 | 12.50 | 12.51 | 4,681 | +0.14(+1.13%) |
May 16, 2022 | 12.11 | 12.48 | 12.04 | 12.37 | 60,498 | +0.14(+1.14%) |
May 13, 2022 | 12.42 | 12.90 | 12.11 | 12.23 | 22,683 | +0.04(+0.33%) |
May 12, 2022 | 12.40 | 12.64 | 12.17 | 12.19 | 35,155 | -0.18(-1.46%) |
May 11, 2022 | 12.49 | 12.75 | 12.37 | 12.37 | 13,789 | -0.04(-0.32%) |
May 10, 2022 | 12.94 | 12.94 | 12.39 | 12.41 | 47,205 | -0.48(-3.72%) |
May 09, 2022 | 13.60 | 13.60 | 12.76 | 12.89 | 51,476 | -0.66(-4.87%) |
May 06, 2022 | 13.91 | 13.95 | 13.55 | 13.55 | 2,147 | -0.24(-1.74%) |
May 05, 2022 | 13.97 | 13.97 | 13.75 | 13.79 | 8,347 | -0.28(-1.99%) |
May 04, 2022 | 14.03 | 14.18 | 14.01 | 14.07 | 40,804 | -0.04(-0.28%) |
May 03, 2022 | 14.18 | 14.29 | 14.05 | 14.11 | 26,540 | -0.06(-0.42%) |
May 02, 2022 | 14.37 | 14.50 | 14.07 | 14.17 | 25,335 | -0.03(-0.21%) |
Apr 29, 2022 | 14.53 | 14.74 | 14.20 | 14.20 | 51,208 | -0.39(-2.64%) |
Apr 28, 2022 | 14.34 | 14.68 | 14.34 | 14.59 | 8,153 | +0.12(+0.86%) |
Apr 27, 2022 | 14.83 | 14.83 | 14.40 | 14.46 | 8,224 | -0.14(-0.96%) |
Apr 26, 2022 | 14.79 | 14.79 | 14.36 | 14.60 | 19,110 | -0.27(-1.82%) |
Apr 25, 2022 | 15.02 | 15.10 | 14.81 | 14.87 | 11,778 | -0.35(-2.30%) |
Apr 22, 2022 | 14.98 | 15.45 | 14.97 | 15.22 | 19,936 | -0.06(-0.39%) |
Apr 21, 2022 | 15.01 | 15.38 | 14.90 | 15.28 | 22,467 | +0.23(+1.53%) |
Apr 20, 2022 | 14.88 | 15.06 | 14.79 | 15.05 | 4,515 | +0.37(+2.52%) |
Apr 19, 2022 | 14.77 | 14.99 | 14.50 | 14.68 | 54,339 | +0.06(+0.41%) |
Apr 18, 2022 | 14.65 | 15.05 | 14.62 | 14.62 | 9,575 | -0.08(-0.54%) |
Apr 14, 2022 | 14.33 | 14.78 | 14.33 | 14.70 | 11,475 | +0.27(+1.87%) |
Apr 13, 2022 | 14.32 | 14.70 | 14.32 | 14.43 | 64,252 | +0.17(+1.19%) |
Apr 12, 2022 | 14.56 | 14.56 | 14.26 | 14.26 | 4,436 | -0.26(-1.79%) |
Apr 11, 2022 | 14.75 | 14.75 | 14.52 | 14.52 | 1,936 | -0.36(-2.42%) |
Apr 08, 2022 | 15.11 | 15.37 | 14.79 | 14.88 | 25,386 | +0.01(+0.07%) |
Apr 07, 2022 | 15.15 | 15.15 | 14.75 | 14.87 | 38,774 | +0.07(+0.47%) |
Apr 06, 2022 | 15.18 | 15.18 | 14.77 | 14.80 | 65,534 | -0.10(-0.67%) |
Apr 05, 2022 | 15.01 | 15.04 | 14.88 | 14.90 | 11,223 | -0.30(-1.97%) |
Apr 04, 2022 | 15.01 | 15.43 | 15.01 | 15.20 | 5,922 | +0.25(+1.67%) |
Apr 01, 2022 | 15.39 | 15.48 | 14.91 | 14.95 | 60,166 | -0.42(-2.73%) |
Mar 31, 2022 | 15.87 | 15.87 | 15.36 | 15.37 | 17,961 | -0.42(-2.66%) |
Mar 30, 2022 | 15.47 | 15.91 | 15.44 | 15.79 | 41,457 | +0.34(+2.20%) |
Mar 29, 2022 | 15.72 | 15.72 | 15.45 | 15.45 | 7,801 | -0.08(-0.52%) |
Mar 28, 2022 | 15.62 | 15.75 | 15.52 | 15.53 | 6,786 | -0.25(-1.58%) |
Mar 25, 2022 | 15.67 | 15.87 | 15.52 | 15.78 | 5,663 | +0.07(+0.45%) |
Mar 24, 2022 | 16.00 | 16.08 | 15.52 | 15.71 | 15,925 | -0.29(-1.81%) |
Mar 23, 2022 | 15.60 | 16.06 | 15.60 | 16.00 | 23,650 | -0.01(-0.06%) |
Mar 22, 2022 | 15.52 | 16.05 | 15.52 | 16.01 | 35,333 | +0.61(+3.96%) |
Mar 21, 2022 | 15.23 | 15.71 | 15.13 | 15.40 | 45,632 | +0.38(+2.53%) |
Mar 18, 2022 | 15.24 | 15.50 | 14.97 | 15.02 | 29,822 | -0.18(-1.18%) |
Mar 17, 2022 | 15.18 | 15.24 | 14.96 | 15.20 | 20,784 | +0.48(+3.26%) |
Mar 16, 2022 | 15.24 | 15.24 | 14.65 | 14.72 | 12,095 | -0.33(-2.19%) |
Mar 15, 2022 | 14.80 | 15.67 | 14.80 | 15.05 | 15,082 | +0.05(+0.33%) |
Mar 14, 2022 | 15.85 | 15.85 | 14.86 | 15.00 | 15,981 | -0.76(-4.82%) |
Mar 11, 2022 | 15.33 | 15.91 | 15.33 | 15.76 | 7,112 | +0.05(+0.32%) |
Mar 10, 2022 | 15.83 | 15.83 | 13.65 | 15.71 | 45,200 | -0.22(-1.38%) |
Mar 09, 2022 | 15.90 | 16.05 | 15.80 | 15.93 | 67,219 | +0.26(+1.66%) |
Mar 08, 2022 | 15.06 | 15.89 | 15.06 | 15.67 | 18,373 | +0.47(+3.09%) |
Mar 07, 2022 | 15.38 | 15.83 | 14.89 | 15.20 | 10,082 | -0.17(-1.11%) |
Mar 04, 2022 | 15.20 | 15.55 | 15.08 | 15.37 | 7,171 | -0.01(-0.07%) |
Mar 03, 2022 | 14.75 | 15.40 | 14.59 | 15.38 | 22,663 | +0.56(+3.78%) |
Mar 02, 2022 | 14.90 | 15.33 | 14.81 | 14.82 | 13,617 | +0.10(+0.65%) |
Mar 01, 2022 | 15.26 | 15.28 | 14.60 | 14.72 | 39,710 | -1.00(-6.33%) |
Feb 28, 2022 | 15.00 | 15.72 | 15.00 | 15.72 | 21,228 | +0.51(+3.35%) |
Feb 25, 2022 | 15.26 | 15.64 | 15.15 | 15.21 | 21,038 | -0.09(-0.59%) |
Feb 24, 2022 | 14.53 | 15.40 | 14.70 | 15.30 | 36,300 | +0.10(+0.66%) |
Feb 23, 2022 | 15.43 | 15.43 | 14.89 | 15.20 | 28,754 | +0.06(+0.40%) |
Feb 22, 2022 | 15.12 | 15.17 | 14.81 | 15.14 | 11,416 | -0.06(-0.39%) |
Feb 18, 2022 | 15.20 | 0 | -0.16(-1.04%) | |||
Feb 17, 2022 | 15.39 | 15.55 | 14.60 | 15.36 | 18,774 | +0.31(+2.06%) |
Feb 16, 2022 | 14.96 | 15.06 | 14.60 | 15.05 | 6,516 | +0.38(+2.59%) |
Feb 15, 2022 | 14.79 | 14.99 | 14.63 | 14.67 | 7,993 | +0.08(+0.55%) |
Feb 14, 2022 | 15.00 | 15.16 | 14.59 | 14.59 | 10,254 | -0.49(-3.25%) |
Feb 11, 2022 | 15.50 | 15.66 | 14.90 | 15.08 | 7,310 | -0.23(-1.50%) |
Feb 10, 2022 | 15.64 | 15.64 | 15.15 | 15.31 | 11,049 | -0.34(-2.17%) |
Feb 09, 2022 | 15.99 | 16.10 | 15.45 | 15.65 | 27,962 | -0.50(-3.10%) |
Feb 08, 2022 | 15.63 | 16.15 | 15.47 | 16.15 | 15,998 | +0.63(+4.06%) |
Feb 07, 2022 | 15.59 | 15.62 | 15.31 | 15.52 | 12,930 | -0.17(-1.08%) |
Feb 04, 2022 | 15.38 | 15.70 | 15.18 | 15.69 | 14,257 | +0.13(+0.84%) |
Feb 03, 2022 | 15.68 | 15.15 | 15.56 | 11,171 | -0.07(-0.45%) | |
Feb 02, 2022 | 15.53 | 15.63 | 15.39 | 15.63 | 14,312 | -0.01(-0.06%) |
Feb 01, 2022 | 15.17 | 15.64 | 15.01 | 15.64 | 25,761 | +0.52(+3.44%) |
Jan 31, 2022 | 15.00 | 15.12 | 57,649 | +0.06(+0.40%) | ||
Jan 28, 2022 | 14.92 | 15.23 | 14.84 | 15.06 | 52,241 | +0.06(+0.40%) |
Jan 27, 2022 | 14.85 | 15.03 | 14.56 | 15.00 | 35,407 | +0.07(+0.47%) |
Jan 26, 2022 | 14.89 | 15.20 | 14.35 | 14.93 | 36,480 | +0.21(+1.43%) |
Jan 25, 2022 | 14.69 | 14.92 | 14.43 | 14.72 | 18,086 | +0.13(+0.89%) |
Jan 24, 2022 | 13.71 | 14.98 | 13.67 | 14.59 | 33,004 | +0.74(+5.34%) |
Jan 21, 2022 | 14.05 | 14.57 | 13.73 | 13.85 | 29,203 | -0.16(-1.14%) |
Jan 20, 2022 | 15.10 | 15.12 | 14.01 | 14.01 | 29,047 | -1.17(-7.71%) |
Jan 19, 2022 | 15.20 | 15.34 | 15.00 | 15.18 | 26,917 | -0.08(-0.52%) |
Jan 18, 2022 | 15.14 | 15.28 | 14.82 | 15.26 | 43,177 | -0.08(-0.52%) |
Jan 14, 2022 | 15.34 | 0 | +0.72(+4.92%) | |||
Jan 13, 2022 | 14.57 | 14.95 | 14.24 | 14.62 | 21,580 | -0.12(-0.81%) |
Jan 12, 2022 | 15.35 | 15.52 | 14.60 | 14.74 | 42,377 | +0.19(+1.31%) |
Jan 11, 2022 | 15.23 | 15.23 | 14.37 | 14.55 | 40,934 | -0.68(-4.46%) |
Jan 10, 2022 | 13.94 | 15.44 | 13.79 | 15.23 | 126,376 | +1.30(+9.33%) |
Jan 07, 2022 | 14.09 | 14.09 | 13.75 | 13.93 | 10,514 | -0.13(-0.92%) |
Jan 06, 2022 | 14.06 | 14.30 | 13.92 | 14.06 | 9,447 | -0.05(-0.35%) |
Jan 05, 2022 | 13.92 | 14.12 | 13.92 | 14.11 | 25,237 | +0.11(+0.79%) |
Jan 04, 2022 | 14.17 | 14.17 | 13.96 | 14.00 | 8,628 | -0.24(-1.69%) |
Jan 03, 2022 | 13.98 | 14.36 | 13.88 | 14.24 | 21,831 | +0.49(+3.56%) |
Dec 31, 2021 | 13.53 | 13.82 | 13.40 | 13.75 | 34,923 | +0.14(+1.03%) |
Dec 30, 2021 | 13.66 | 14.15 | 13.61 | 13.61 | 50,512 | -0.16(-1.16%) |
Dec 29, 2021 | 13.37 | 13.86 | 13.35 | 13.77 | 16,603 | +0.44(+3.30%) |
Dec 28, 2021 | 13.20 | 13.39 | 13.01 | 13.33 | 60,600 | +0.23(+1.76%) |
Dec 27, 2021 | 13.20 | 13.65 | 13.02 | 13.10 | 46,005 | +0.00(+0.00%) |
Dec 23, 2021 | 12.98 | 13.64 | 12.62 | 13.10 | 20,642 | +0.25(+1.95%) |
Dec 22, 2021 | 12.90 | 13.33 | 12.82 | 12.85 | 66,269 | -0.05(-0.39%) |
Dec 21, 2021 | 12.80 | 13.14 | 12.65 | 12.90 | 78,912 | +0.10(+0.78%) |
Dec 20, 2021 | 13.21 | 13.21 | 12.72 | 12.80 | 15,940 | -0.50(-3.76%) |
Dec 17, 2021 | 13.40 | 13.67 | 12.87 | 13.30 | 36,142 | -0.04(-0.30%) |
Dec 16, 2021 | 13.91 | 14.04 | 13.30 | 13.34 | 34,863 | -0.56(-4.03%) |
Dec 15, 2021 | 14.08 | 14.19 | 13.60 | 13.90 | 25,240 | -0.33(-2.32%) |
Dec 14, 2021 | 13.83 | 14.29 | 13.51 | 14.23 | 70,283 | +0.45(+3.27%) |
Dec 13, 2021 | 14.10 | 14.19 | 13.71 | 13.78 | 59,319 | -0.25(-1.78%) |
Dec 10, 2021 | 14.20 | 14.30 | 13.76 | 14.03 | 20,252 | +0.01(+0.07%) |
Dec 09, 2021 | 15.15 | 15.82 | 14.02 | 14.02 | 135,096 | -1.28(-8.37%) |
Dec 08, 2021 | 15.20 | 15.43 | 14.99 | 15.30 | 14,113 | +0.20(+1.32%) |
Dec 07, 2021 | 14.88 | 15.33 | 14.78 | 15.10 | 33,811 | +0.40(+2.72%) |
Dec 06, 2021 | 15.00 | 15.47 | 14.60 | 14.70 | 17,571 | -0.25(-1.67%) |
Dec 03, 2021 | 15.07 | 15.33 | 14.50 | 14.95 | 17,644 | -0.09(-0.60%) |
Dec 02, 2021 | 15.04 | 15.33 | 14.90 | 15.04 | 24,793 | -0.09(-0.59%) |