Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.714 | 7.714 | 7.606 | 7.665 | 30,945 | -0.09(-1.14%) |
Aug 30, 2022 | 7.832 | 7.872 | 7.724 | 7.754 | 12,756 | -0.03(-0.38%) |
Aug 29, 2022 | 7.783 | 7.852 | 7.773 | 7.783 | 42,146 | +0.11(+1.41%) |
Aug 26, 2022 | 7.921 | 7.921 | 7.675 | 7.675 | 34,657 | -0.27(-3.35%) |
Aug 25, 2022 | 7.931 | 7.985 | 7.911 | 7.941 | 13,985 | +0.02(+0.25%) |
Aug 24, 2022 | 7.901 | 7.980 | 7.901 | 7.921 | 17,078 | +0.00(+0.00%) |
Aug 23, 2022 | 7.970 | 8.206 | 7.911 | 7.921 | 34,177 | -0.06(-0.74%) |
Aug 22, 2022 | 8.187 | 8.187 | 7.970 | 7.980 | 21,378 | -0.33(-4.02%) |
Aug 19, 2022 | 8.364 | 8.364 | 8.288 | 8.315 | 10,804 | -0.10(-1.15%) |
Aug 18, 2022 | 8.413 | 8.423 | 8.403 | 8.411 | 10,251 | +0.03(+0.33%) |
Aug 17, 2022 | 8.443 | 8.482 | 8.384 | 8.384 | 18,228 | -0.20(-2.30%) |
Aug 16, 2022 | 8.561 | 8.610 | 8.531 | 8.581 | 22,646 | +0.06(+0.70%) |
Aug 15, 2022 | 8.610 | 8.616 | 8.511 | 8.521 | 13,616 | -0.23(-2.59%) |
Aug 12, 2022 | 8.738 | 8.757 | 8.718 | 8.748 | 98,813 | +0.03(+0.34%) |
Aug 11, 2022 | 8.777 | 8.876 | 8.718 | 8.718 | 13,471 | -0.02(-0.23%) |
Aug 10, 2022 | 8.689 | 8.767 | 8.669 | 8.738 | 31,552 | +0.12(+1.37%) |
Aug 09, 2022 | 8.639 | 8.669 | 8.600 | 8.620 | 16,585 | -0.02(-0.23%) |
Aug 08, 2022 | 8.600 | 8.659 | 8.571 | 8.639 | 18,482 | +0.06(+0.69%) |
Aug 05, 2022 | 8.570 | 8.620 | 8.561 | 8.580 | 7,491 | -0.03(-0.34%) |
Aug 04, 2022 | 8.511 | 8.615 | 8.511 | 8.610 | 9,577 | +0.16(+1.86%) |
Aug 03, 2022 | 8.413 | 8.566 | 8.413 | 8.452 | 37,289 | +0.12(+1.42%) |
Aug 02, 2022 | 8.275 | 8.491 | 8.275 | 8.334 | 36,185 | -0.05(-0.59%) |
Aug 01, 2022 | 8.334 | 8.399 | 8.334 | 8.384 | 18,589 | +0.07(+0.83%) |
Jul 29, 2022 | 8.216 | 8.344 | 8.206 | 8.315 | 21,834 | +0.17(+2.05%) |
Jul 28, 2022 | 8.069 | 8.177 | 8.059 | 8.147 | 57,840 | -0.06(-0.72%) |
Jul 27, 2022 | 8.088 | 8.206 | 8.059 | 8.206 | 3,131 | +0.17(+2.08%) |
Jul 26, 2022 | 8.138 | 8.167 | 8.019 | 8.039 | 35,300 | -0.30(-3.57%) |
Jul 25, 2022 | 8.403 | 8.447 | 8.337 | 8.337 | 10,060 | +0.10(+1.22%) |
Jul 22, 2022 | 8.236 | 8.311 | 8.236 | 8.236 | 15,590 | +0.00(+0.00%) |
Jul 21, 2022 | 8.078 | 8.236 | 8.078 | 8.236 | 27,716 | +0.09(+1.09%) |
Jul 20, 2022 | 8.197 | 8.197 | 7.895 | 8.147 | 29,750 | -0.17(-2.01%) |
Jul 19, 2022 | 8.088 | 8.324 | 8.088 | 8.315 | 17,795 | +0.37(+4.71%) |
Jul 18, 2022 | 7.970 | 8.049 | 7.921 | 7.941 | 16,692 | +0.09(+1.13%) |
Jul 15, 2022 | 7.705 | 7.872 | 7.705 | 7.852 | 11,615 | +0.16(+2.05%) |
Jul 14, 2022 | 7.616 | 7.744 | 7.518 | 7.695 | 18,855 | -0.07(-0.89%) |
Jul 13, 2022 | 7.744 | 7.835 | 7.724 | 7.764 | 49,638 | -0.05(-0.63%) |
Jul 12, 2022 | 7.951 | 7.964 | 7.803 | 7.813 | 24,796 | -0.11(-1.37%) |
Jul 11, 2022 | 8.069 | 8.069 | 7.911 | 7.921 | 3,903 | -0.20(-2.48%) |
Jul 08, 2022 | 8.069 | 8.147 | 8.064 | 8.123 | 9,552 | +0.15(+1.91%) |
Jul 07, 2022 | 7.783 | 8.031 | 7.773 | 7.970 | 21,154 | +0.11(+1.38%) |
Jul 06, 2022 | 7.921 | 7.921 | 7.793 | 7.862 | 17,131 | -0.06(-0.81%) |
Jul 05, 2022 | 7.901 | 8.029 | 7.783 | 7.927 | 28,808 | -0.34(-4.10%) |
Jul 01, 2022 | 8.216 | 8.334 | 8.177 | 8.265 | 8,977 | -0.03(-0.41%) |
Jun 30, 2022 | 8.413 | 8.413 | 8.253 | 8.300 | 21,904 | -0.19(-2.26%) |
Jun 29, 2022 | 8.580 | 8.590 | 8.482 | 8.492 | 4,078 | -0.09(-1.10%) |
Jun 28, 2022 | 8.718 | 8.718 | 8.587 | 8.587 | 12,541 | -0.05(-0.61%) |
Jun 27, 2022 | 8.600 | 8.698 | 8.600 | 8.639 | 13,961 | +0.00(+0.00%) |
Jun 24, 2022 | 8.659 | 9.043 | 8.551 | 8.639 | 24,273 | +0.02(+0.23%) |
Jun 23, 2022 | 8.620 | 8.689 | 8.590 | 8.620 | 12,985 | -0.09(-1.02%) |
Jun 22, 2022 | 8.610 | 8.747 | 8.610 | 8.708 | 13,262 | -0.00(-0.03%) |
Jun 21, 2022 | 8.728 | 8.808 | 8.630 | 8.711 | 7,638 | +0.10(+1.17%) |
Jun 17, 2022 | 8.610 | 8.679 | 8.600 | 8.610 | 23,629 | -0.01(-0.11%) |
Jun 16, 2022 | 8.708 | 8.708 | 8.610 | 8.620 | 21,556 | -0.35(-3.95%) |
Jun 15, 2022 | 8.876 | 9.013 | 8.856 | 8.974 | 10,318 | +0.14(+1.56%) |
Jun 14, 2022 | 8.984 | 8.984 | 8.728 | 8.836 | 30,441 | -0.13(-1.43%) |
Jun 13, 2022 | 9.161 | 9.161 | 8.885 | 8.964 | 30,016 | -0.34(-3.70%) |
Jun 10, 2022 | 9.456 | 9.456 | 9.299 | 9.308 | 14,672 | -0.26(-2.67%) |
Jun 09, 2022 | 9.594 | 9.630 | 9.554 | 9.564 | 18,858 | -0.07(-0.72%) |
Jun 08, 2022 | 9.741 | 9.766 | 9.604 | 9.633 | 13,357 | -0.23(-2.29%) |
Jun 07, 2022 | 9.633 | 9.859 | 9.633 | 9.859 | 3,361 | +0.12(+1.21%) |
Jun 06, 2022 | 9.928 | 9.958 | 9.722 | 9.741 | 30,965 | -0.05(-0.50%) |
Jun 03, 2022 | 9.692 | 10.15 | 9.692 | 9.791 | 10,592 | -0.08(-0.80%) |
Jun 02, 2022 | 9.673 | 9.869 | 9.643 | 9.869 | 14,092 | +0.24(+2.45%) |
Jun 01, 2022 | 9.692 | 9.739 | 9.588 | 9.633 | 30,256 | +0.01(+0.07%) |
May 31, 2022 | 9.673 | 9.692 | 9.594 | 9.626 | 7,938 | -0.09(-0.88%) |
May 27, 2022 | 9.623 | 9.712 | 9.623 | 9.712 | 12,263 | +0.21(+2.17%) |
May 26, 2022 | 9.358 | 9.574 | 9.358 | 9.505 | 13,557 | +0.16(+1.68%) |
May 25, 2022 | 9.348 | 9.397 | 9.328 | 9.348 | 8,268 | -0.09(-0.99%) |
May 24, 2022 | 9.427 | 9.446 | 9.407 | 9.441 | 6,311 | +0.00(+0.00%) |
May 23, 2022 | 9.308 | 9.466 | 9.308 | 9.441 | 5,862 | +0.15(+1.64%) |
May 20, 2022 | 9.367 | 9.367 | 9.171 | 9.289 | 9,673 | +0.04(+0.43%) |
May 19, 2022 | 9.210 | 9.249 | 9.210 | 9.249 | 7,709 | +0.10(+1.08%) |
May 18, 2022 | 9.299 | 9.308 | 9.121 | 9.151 | 47,825 | -0.22(-2.39%) |
May 17, 2022 | 9.338 | 9.387 | 9.240 | 9.375 | 29,280 | +0.18(+2.01%) |
May 16, 2022 | 9.279 | 9.343 | 9.112 | 9.190 | 12,926 | -0.11(-1.16%) |
May 13, 2022 | 9.102 | 9.339 | 8.994 | 9.299 | 27,851 | +0.24(+2.67%) |
May 12, 2022 | 9.012 | 9.404 | 8.993 | 9.057 | 30,148 | -0.04(-0.40%) |
May 11, 2022 | 9.121 | 9.340 | 9.066 | 9.094 | 37,123 | +0.00(+0.00%) |
May 10, 2022 | 9.240 | 9.504 | 9.094 | 9.094 | 13,228 | -0.05(-0.60%) |
May 09, 2022 | 9.212 | 9.223 | 9.143 | 9.148 | 23,607 | -0.17(-1.86%) |
May 06, 2022 | 9.322 | 9.331 | 9.240 | 9.322 | 10,880 | -0.00(-0.04%) |
May 05, 2022 | 9.413 | 9.449 | 9.276 | 9.325 | 22,168 | -0.27(-2.81%) |
May 04, 2022 | 9.486 | 9.604 | 9.449 | 9.595 | 22,756 | +0.20(+2.14%) |
May 03, 2022 | 9.449 | 9.486 | 9.358 | 9.395 | 22,588 | -0.08(-0.87%) |
May 02, 2022 | 9.386 | 9.478 | 9.358 | 9.477 | 8,775 | +0.08(+0.87%) |
Apr 29, 2022 | 9.422 | 9.530 | 9.395 | 9.395 | 11,810 | -0.09(-0.96%) |
Apr 28, 2022 | 9.513 | 9.522 | 9.432 | 9.486 | 36,824 | +0.10(+1.07%) |
Apr 27, 2022 | 9.595 | 9.595 | 9.386 | 9.386 | 18,574 | -0.04(-0.39%) |
Apr 26, 2022 | 9.668 | 9.677 | 9.422 | 9.422 | 46,590 | -0.29(-3.00%) |
Apr 25, 2022 | 9.750 | 9.924 | 9.677 | 9.714 | 58,168 | -0.22(-2.20%) |
Apr 22, 2022 | 9.969 | 10.01 | 9.933 | 9.933 | 21,338 | -0.09(-0.91%) |
Apr 21, 2022 | 10.15 | 10.20 | 9.969 | 10.02 | 25,459 | -0.01(-0.10%) |
Apr 20, 2022 | 9.942 | 10.07 | 9.924 | 10.03 | 29,665 | +0.11(+1.11%) |
Apr 19, 2022 | 9.905 | 9.960 | 9.887 | 9.924 | 9,493 | +0.06(+0.65%) |
Apr 18, 2022 | 9.705 | 9.951 | 9.705 | 9.860 | 47,687 | -0.03(-0.28%) |
Apr 14, 2022 | 10.04 | 10.04 | 9.870 | 9.887 | 12,398 | -0.11(-1.09%) |
Apr 13, 2022 | 9.905 | 9.997 | 9.905 | 9.997 | 32,518 | +0.08(+0.83%) |
Apr 12, 2022 | 9.987 | 10.02 | 9.915 | 9.915 | 15,499 | -0.05(-0.46%) |
Apr 11, 2022 | 10.10 | 10.10 | 9.924 | 9.960 | 67,170 | -0.15(-1.44%) |
Apr 08, 2022 | 10.09 | 10.12 | 10.07 | 10.11 | 19,482 | -0.01(-0.09%) |
Apr 07, 2022 | 10.13 | 10.19 | 10.09 | 10.12 | 11,401 | -0.14(-1.33%) |
Apr 06, 2022 | 10.22 | 10.28 | 10.15 | 10.25 | 12,929 | -0.05(-0.53%) |
Apr 05, 2022 | 10.39 | 10.39 | 10.30 | 10.31 | 11,452 | -0.09(-0.88%) |
Apr 04, 2022 | 10.43 | 10.49 | 10.39 | 10.40 | 16,781 | -0.09(-0.87%) |
Apr 01, 2022 | 10.53 | 10.53 | 10.43 | 10.49 | 10,158 | +0.06(+0.61%) |
Mar 31, 2022 | 10.61 | 10.61 | 10.43 | 10.43 | 17,259 | -0.18(-1.72%) |
Mar 30, 2022 | 10.70 | 10.70 | 10.61 | 10.61 | 14,739 | -0.12(-1.11%) |
Mar 29, 2022 | 10.73 | 10.79 | 10.62 | 10.73 | 15,350 | +0.23(+2.17%) |
Mar 28, 2022 | 10.58 | 10.58 | 10.40 | 10.50 | 22,739 | -0.05(-0.43%) |
Mar 25, 2022 | 10.68 | 10.68 | 10.52 | 10.54 | 11,412 | -0.13(-1.20%) |
Mar 24, 2022 | 10.68 | 10.72 | 10.67 | 10.67 | 13,667 | +0.00(+0.00%) |
Mar 23, 2022 | 10.71 | 10.78 | 10.58 | 10.67 | 12,659 | -0.18(-1.68%) |
Mar 22, 2022 | 10.61 | 10.93 | 10.61 | 10.85 | 23,861 | +0.24(+2.23%) |
Mar 21, 2022 | 10.66 | 10.67 | 10.51 | 10.62 | 35,280 | -0.08(-0.77%) |
Mar 18, 2022 | 10.46 | 10.78 | 10.46 | 10.70 | 18,673 | +0.15(+1.38%) |
Mar 17, 2022 | 10.41 | 10.59 | 10.38 | 10.55 | 50,815 | +0.02(+0.17%) |
Mar 16, 2022 | 10.37 | 10.71 | 10.37 | 10.53 | 45,250 | +0.29(+2.85%) |
Mar 15, 2022 | 10.25 | 10.30 | 10.14 | 10.24 | 77,654 | +0.01(+0.09%) |
Mar 14, 2022 | 10.13 | 10.41 | 10.13 | 10.23 | 25,432 | +0.29(+2.94%) |
Mar 11, 2022 | 10.16 | 10.25 | 9.842 | 9.942 | 61,897 | -0.13(-1.27%) |
Mar 10, 2022 | 10.14 | 10.15 | 10.01 | 10.07 | 29,753 | -0.16(-1.52%) |
Mar 09, 2022 | 10.01 | 10.38 | 10.01 | 10.22 | 32,140 | +0.53(+5.46%) |
Mar 08, 2022 | 9.577 | 10.09 | 9.577 | 9.696 | 57,582 | +0.05(+0.57%) |
Mar 07, 2022 | 9.915 | 10.27 | 9.586 | 9.641 | 98,670 | -0.33(-3.29%) |
Mar 04, 2022 | 10.22 | 10.49 | 9.905 | 9.969 | 74,721 | -0.52(-4.96%) |
Mar 03, 2022 | 10.92 | 10.92 | 10.42 | 10.49 | 62,046 | -0.56(-5.08%) |
Mar 02, 2022 | 10.83 | 11.05 | 10.83 | 11.05 | 13,928 | +0.26(+2.42%) |
Mar 01, 2022 | 10.95 | 11.04 | 10.76 | 10.79 | 30,618 | -0.17(-1.58%) |
Feb 28, 2022 | 10.95 | 11.14 | 10.83 | 10.96 | 47,859 | -0.16(-1.48%) |
Feb 25, 2022 | 10.95 | 11.13 | 10.95 | 11.13 | 49,609 | +0.15(+1.41%) |
Feb 24, 2022 | 10.78 | 10.98 | 10.71 | 10.97 | 23,187 | -0.22(-1.96%) |
Feb 23, 2022 | 11.36 | 11.37 | 11.17 | 11.19 | 12,729 | -0.13(-1.13%) |
Feb 22, 2022 | 11.47 | 11.54 | 11.23 | 11.32 | 18,978 | -0.36(-3.12%) |
Feb 18, 2022 | 11.68 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 12.09 | 12.09 | 11.77 | 11.77 | 25,919 | -0.42(-3.41%) |
Feb 16, 2022 | 12.12 | 12.30 | 12.12 | 12.18 | 15,788 | +0.02(+0.19%) |
Feb 15, 2022 | 11.99 | 12.34 | 11.99 | 12.16 | 13,569 | +0.21(+1.76%) |
Feb 14, 2022 | 12.07 | 12.12 | 11.88 | 11.95 | 10,679 | -0.13(-1.06%) |
Feb 11, 2022 | 12.40 | 12.40 | 12.07 | 12.08 | 14,972 | -0.19(-1.56%) |
Feb 10, 2022 | 12.15 | 12.48 | 12.15 | 12.27 | 10,271 | -0.02(-0.15%) |
Feb 09, 2022 | 12.16 | 12.50 | 12.16 | 12.29 | 24,276 | +0.24(+1.97%) |
Feb 08, 2022 | 11.97 | 12.08 | 11.97 | 12.05 | 10,235 | +0.03(+0.23%) |
Feb 07, 2022 | 11.99 | 12.14 | 11.98 | 12.02 | 34,063 | -0.11(-0.90%) |
Feb 04, 2022 | 12.09 | 12.22 | 12.09 | 12.13 | 18,780 | -0.01(-0.07%) |
Feb 03, 2022 | 12.25 | 12.09 | 12.14 | 28,106 | -0.12(-0.97%) | |
Feb 02, 2022 | 12.35 | 12.45 | 12.05 | 12.26 | 30,673 | +0.05(+0.37%) |
Feb 01, 2022 | 12.21 | 12.31 | 12.14 | 12.21 | 43,371 | -0.04(-0.30%) |
Jan 31, 2022 | 11.85 | 12.33 | 12.25 | 25,732 | +0.28(+2.32%) | |
Jan 28, 2022 | 11.94 | 12.08 | 11.75 | 11.97 | 32,160 | +0.03(+0.27%) |
Jan 27, 2022 | 12.38 | 12.48 | 11.70 | 11.94 | 34,350 | -0.07(-0.61%) |
Jan 26, 2022 | 11.95 | 12.28 | 11.95 | 12.01 | 24,759 | +0.17(+1.46%) |
Jan 25, 2022 | 12.04 | 12.04 | 11.46 | 11.84 | 50,152 | -0.42(-3.42%) |
Jan 24, 2022 | 12.32 | 12.76 | 11.92 | 12.26 | 39,811 | -0.59(-4.61%) |
Jan 21, 2022 | 13.00 | 13.09 | 12.79 | 12.85 | 21,464 | -0.10(-0.77%) |
Jan 20, 2022 | 12.92 | 13.00 | 12.85 | 12.95 | 28,813 | +0.06(+0.50%) |
Jan 19, 2022 | 13.01 | 13.01 | 12.85 | 12.89 | 75,294 | -0.08(-0.63%) |
Jan 18, 2022 | 13.16 | 13.21 | 12.88 | 12.97 | 31,844 | -0.47(-3.53%) |
Jan 14, 2022 | 13.44 | 0 | +0.02(+0.14%) | |||
Jan 13, 2022 | 13.54 | 13.54 | 13.43 | 13.43 | 6,285 | +0.00(+0.00%) |
Jan 12, 2022 | 13.56 | 13.63 | 13.34 | 13.43 | 36,900 | -0.04(-0.27%) |
Jan 11, 2022 | 13.49 | 13.61 | 13.45 | 13.46 | 23,665 | -0.05(-0.34%) |
Jan 10, 2022 | 13.47 | 13.64 | 13.45 | 13.51 | 13,586 | -0.07(-0.54%) |
Jan 07, 2022 | 13.56 | 13.76 | 13.48 | 13.58 | 13,073 | -0.07(-0.53%) |
Jan 06, 2022 | 13.62 | 13.74 | 13.62 | 13.65 | 11,276 | +0.02(+0.13%) |
Jan 05, 2022 | 14.05 | 14.05 | 13.59 | 13.64 | 27,503 | -0.31(-2.22%) |
Jan 04, 2022 | 13.89 | 14.08 | 13.88 | 13.95 | 13,987 | +0.15(+1.06%) |
Jan 03, 2022 | 13.59 | 13.86 | 13.59 | 13.80 | 30,232 | +0.29(+2.16%) |
Dec 31, 2021 | 13.70 | 13.73 | 13.51 | 13.51 | 45,147 | -0.17(-1.27%) |
Dec 30, 2021 | 13.66 | 13.75 | 13.43 | 13.68 | 113,963 | +0.04(+0.27%) |
Dec 29, 2021 | 13.82 | 13.82 | 13.57 | 13.64 | 115,942 | -0.24(-1.72%) |
Dec 28, 2021 | 13.92 | 14.00 | 13.79 | 13.88 | 108,042 | +0.06(+0.40%) |
Dec 27, 2021 | 13.75 | 14.15 | 13.72 | 13.83 | 86,472 | +0.12(+0.91%) |
Dec 23, 2021 | 13.40 | 13.75 | 13.36 | 13.70 | 78,368 | +0.41(+3.09%) |
Dec 22, 2021 | 13.21 | 13.59 | 13.21 | 13.29 | 65,401 | -0.05(-0.34%) |
Dec 21, 2021 | 12.89 | 13.37 | 12.89 | 13.34 | 59,581 | +0.54(+4.20%) |
Dec 20, 2021 | 12.57 | 12.85 | 12.57 | 12.80 | 45,182 | +0.12(+0.98%) |
Dec 17, 2021 | 12.69 | 12.70 | 12.65 | 12.68 | 24,775 | -0.08(-0.65%) |
Dec 16, 2021 | 12.86 | 12.86 | 12.73 | 12.76 | 44,059 | -0.18(-1.39%) |
Dec 15, 2021 | 12.81 | 12.95 | 12.69 | 12.94 | 31,734 | +0.11(+0.86%) |
Dec 14, 2021 | 12.76 | 12.89 | 12.75 | 12.83 | 11,982 | +0.01(+0.05%) |
Dec 13, 2021 | 12.93 | 12.93 | 12.81 | 12.82 | 14,740 | -0.21(-1.64%) |
Dec 10, 2021 | 13.06 | 13.06 | 13.00 | 13.04 | 10,073 | -0.01(-0.05%) |
Dec 09, 2021 | 13.04 | 13.20 | 13.02 | 13.04 | 15,001 | -0.09(-0.68%) |
Dec 08, 2021 | 13.06 | 13.15 | 13.04 | 13.13 | 27,597 | +0.14(+1.06%) |
Dec 07, 2021 | 12.88 | 12.99 | 12.88 | 12.99 | 38,113 | +0.26(+2.00%) |
Dec 06, 2021 | 12.87 | 12.87 | 12.73 | 12.74 | 44,172 | -0.08(-0.59%) |
Dec 03, 2021 | 12.79 | 12.92 | 12.58 | 12.81 | 52,154 | -0.06(-0.43%) |
Dec 02, 2021 | 12.81 | 12.99 | 12.77 | 12.87 | 40,319 | +0.12(+0.97%) |
Dec 01, 2021 | 12.99 | 13.05 | 12.75 | 12.75 | 12,385 | -0.06(-0.48%) |
Nov 30, 2021 | 12.89 | 12.98 | 12.89 | 12.81 | 3,542 | -0.12(-0.91%) |
Nov 29, 2021 | 12.99 | 12.99 | 12.79 | 12.93 | 19,917 | +0.06(+0.48%) |
Nov 26, 2021 | 12.89 | 12.99 | 12.81 | 12.86 | 20,142 | -0.23(-1.79%) |
Nov 24, 2021 | 13.15 | 13.15 | 13.05 | 13.10 | 47,954 | -0.26(-1.96%) |
Nov 23, 2021 | 13.50 | 13.50 | 13.36 | 13.36 | 11,595 | -0.24(-1.77%) |
Nov 22, 2021 | 13.60 | 13.66 | 13.51 | 13.60 | 48,310 | +0.06(+0.46%) |
Nov 19, 2021 | 13.58 | 13.63 | 13.51 | 13.54 | 22,868 | -0.19(-1.36%) |
Nov 18, 2021 | 13.72 | 13.73 | 13.66 | 13.72 | 22,917 | -0.02(-0.15%) |
Nov 17, 2021 | 13.79 | 13.79 | 13.71 | 13.75 | 20,735 | -0.06(-0.40%) |
Nov 16, 2021 | 13.79 | 13.84 | 13.37 | 13.80 | 70,094 | +0.10(+0.70%) |
Nov 15, 2021 | 13.77 | 13.85 | 13.61 | 13.70 | 57,498 | -0.06(-0.45%) |
Nov 12, 2021 | 13.86 | 13.86 | 13.62 | 13.77 | 21,609 | -0.09(-0.65%) |
Nov 11, 2021 | 14.02 | 14.02 | 13.86 | 13.86 | 17,644 | -0.12(-0.89%) |
Nov 10, 2021 | 14.00 | 13.98 | 19,852 | -0.04(-0.29%) | ||
Nov 09, 2021 | 13.98 | 14.10 | 13.93 | 14.02 | 31,849 | +0.14(+0.99%) |
Nov 08, 2021 | 13.92 | 13.94 | 13.83 | 13.88 | 21,902 | -0.11(-0.79%) |
Nov 05, 2021 | 13.96 | 13.99 | 13.53 | 13.99 | 19,537 | +0.10(+0.74%) |
Nov 04, 2021 | 14.12 | 14.12 | 13.77 | 13.89 | 48,861 | +0.02(+0.15%) |
Nov 03, 2021 | 13.82 | 13.89 | 13.74 | 13.87 | 17,599 | +0.09(+0.65%) |
Nov 02, 2021 | 13.75 | 14.06 | 13.72 | 13.78 | 34,656 | +0.02(+0.15%) |
Nov 01, 2021 | 13.70 | 13.76 | 13.68 | 13.76 | 22,086 | +0.09(+0.66%) |
Oct 29, 2021 | 13.62 | 13.71 | 13.62 | 13.67 | 28,922 | -0.12(-0.90%) |
Oct 28, 2021 | 13.70 | 13.83 | 13.70 | 13.79 | 19,769 | +0.06(+0.45%) |
Oct 27, 2021 | 13.79 | 13.83 | 13.72 | 13.73 | 14,336 | -0.02(-0.15%) |
Oct 26, 2021 | 13.78 | 13.75 | 15,839 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.75 | 13.75 | 13.59 | 13.71 | 6,815 | +0.00(+0.01%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.60 | 13.71 | 16,602 | +0.09(+0.66%) |
Oct 21, 2021 | 13.61 | 13.67 | 13.58 | 13.62 | 34,180 | +0.03(+0.20%) |
Oct 20, 2021 | 13.58 | 13.64 | 13.55 | 13.59 | 12,136 | +0.06(+0.41%) |
Oct 19, 2021 | 13.46 | 13.55 | 13.42 | 13.54 | 36,266 | +0.10(+0.72%) |
Oct 18, 2021 | 13.44 | 13.70 | 13.34 | 13.44 | 10,240 | -0.09(-0.66%) |
Oct 15, 2021 | 13.28 | 13.70 | 13.28 | 13.53 | 44,734 | +0.19(+1.39%) |
Oct 14, 2021 | 13.30 | 13.35 | 13.30 | 13.35 | 6,842 | +0.05(+0.36%) |
Oct 13, 2021 | 13.24 | 13.30 | 13.20 | 13.30 | 12,395 | +0.15(+1.15%) |
Oct 12, 2021 | 13.15 | 13.15 | 13.10 | 13.15 | 9,982 | -0.03(-0.21%) |
Oct 11, 2021 | 13.17 | 13.21 | 13.17 | 13.17 | 7,530 | -0.02(-0.18%) |
Oct 08, 2021 | 13.19 | 13.20 | 13.19 | 13.20 | 5,260 | +0.02(+0.18%) |
Oct 07, 2021 | 13.18 | 13.22 | 13.15 | 13.17 | 17,952 | +0.01(+0.05%) |
Oct 06, 2021 | 13.16 | 13.17 | 13.14 | 13.17 | 8,721 | -0.20(-1.50%) |
Oct 05, 2021 | 13.32 | 13.37 | 13.25 | 13.37 | 15,069 | +0.09(+0.67%) |
Oct 04, 2021 | 13.39 | 13.51 | 13.21 | 13.28 | 19,354 | -0.12(-0.88%) |
Oct 01, 2021 | 13.60 | 14.01 | 13.15 | 13.39 | 42,684 | -0.22(-1.62%) |
Sep 30, 2021 | 13.64 | 13.65 | 13.61 | 13.61 | 5,975 | -0.02(-0.15%) |
Sep 29, 2021 | 13.74 | 13.76 | 13.62 | 13.64 | 38,242 | -0.05(-0.35%) |
Sep 28, 2021 | 13.79 | 13.86 | 13.66 | 13.68 | 22,302 | -0.34(-2.46%) |
Sep 27, 2021 | 13.98 | 14.03 | 13.98 | 14.03 | 7,051 | -0.04(-0.29%) |
Sep 24, 2021 | 14.03 | 14.20 | 14.03 | 14.07 | 11,524 | -0.13(-0.92%) |
Sep 23, 2021 | 14.15 | 14.23 | 14.15 | 14.20 | 4,212 | +0.14(+0.98%) |
Sep 22, 2021 | 14.08 | 14.10 | 13.92 | 14.06 | 26,799 | +0.02(+0.17%) |
Sep 21, 2021 | 14.03 | 14.28 | 14.03 | 14.04 | 6,336 | +0.14(+1.02%) |
Sep 20, 2021 | 13.95 | 14.17 | 13.79 | 13.90 | 11,381 | -0.27(-1.90%) |
Sep 17, 2021 | 14.24 | 14.32 | 14.17 | 14.17 | 29,183 | -0.21(-1.44%) |
Sep 16, 2021 | 14.32 | 14.39 | 14.32 | 14.37 | 7,745 | -0.07(-0.48%) |
Sep 15, 2021 | 14.56 | 14.57 | 14.46 | 14.44 | 19,862 | -0.14(-0.95%) |
Sep 14, 2021 | 14.63 | 14.63 | 14.58 | 14.58 | 15,694 | -0.08(-0.56%) |
Sep 13, 2021 | 14.73 | 14.73 | 14.58 | 14.66 | 9,960 | +0.04(+0.28%) |
Sep 10, 2021 | 14.71 | 14.71 | 14.59 | 14.62 | 19,626 | +0.03(+0.19%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.56 | 14.59 | 10,022 | +0.02(+0.14%) |
Sep 08, 2021 | 14.49 | 14.68 | 14.49 | 14.57 | 13,718 | -0.01(-0.09%) |
Sep 07, 2021 | 14.63 | 14.71 | 14.59 | 14.59 | 7,991 | -0.05(-0.31%) |
Sep 03, 2021 | 14.59 | 14.66 | 14.59 | 14.63 | 6,288 | -0.00(-0.02%) |
Sep 02, 2021 | 14.57 | 14.65 | 14.57 | 14.63 | 10,987 | +0.09(+0.62%) |