Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.60 | 14.98 | 14.28 | 14.33 | 1,664,942 | -0.27(-1.85%) |
Aug 30, 2022 | 15.41 | 15.62 | 14.45 | 14.60 | 1,857,490 | -0.75(-4.89%) |
Aug 29, 2022 | 14.22 | 15.37 | 14.07 | 15.35 | 2,557,988 | +1.14(+8.02%) |
Aug 26, 2022 | 14.28 | 14.44 | 14.02 | 14.21 | 1,245,804 | -0.15(-1.04%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.13 | 14.36 | 902,632 | +0.32(+2.28%) |
Aug 24, 2022 | 13.96 | 14.27 | 13.85 | 14.04 | 741,941 | +0.03(+0.21%) |
Aug 23, 2022 | 13.72 | 14.11 | 13.72 | 14.01 | 1,093,635 | +0.23(+1.67%) |
Aug 22, 2022 | 13.58 | 13.81 | 13.42 | 13.78 | 1,226,882 | -0.01(-0.07%) |
Aug 19, 2022 | 14.13 | 14.14 | 13.71 | 13.79 | 1,650,881 | -0.63(-4.37%) |
Aug 18, 2022 | 13.48 | 14.53 | 13.43 | 14.42 | 1,833,893 | +1.12(+8.42%) |
Aug 17, 2022 | 13.44 | 13.52 | 13.26 | 13.30 | 869,624 | -0.33(-2.42%) |
Aug 16, 2022 | 13.77 | 14.03 | 13.57 | 13.63 | 1,528,290 | -0.39(-2.78%) |
Aug 15, 2022 | 13.57 | 14.04 | 13.46 | 14.02 | 1,122,109 | +0.29(+2.11%) |
Aug 12, 2022 | 13.60 | 13.76 | 13.49 | 13.73 | 916,136 | +0.22(+1.63%) |
Aug 11, 2022 | 13.70 | 13.81 | 13.48 | 13.51 | 960,747 | -0.18(-1.31%) |
Aug 10, 2022 | 13.45 | 13.91 | 13.41 | 13.69 | 1,403,548 | +0.49(+3.71%) |
Aug 09, 2022 | 13.66 | 13.70 | 13.11 | 13.20 | 1,150,161 | -0.43(-3.15%) |
Aug 08, 2022 | 13.91 | 14.04 | 13.55 | 13.63 | 1,411,976 | -0.27(-1.94%) |
Aug 05, 2022 | 13.52 | 13.96 | 13.52 | 13.90 | 1,231,195 | +0.20(+1.46%) |
Aug 04, 2022 | 13.53 | 13.94 | 13.50 | 13.70 | 1,200,213 | +0.05(+0.37%) |
Aug 03, 2022 | 13.23 | 13.68 | 13.04 | 13.65 | 1,101,430 | +0.58(+4.44%) |
Aug 02, 2022 | 12.81 | 13.11 | 12.64 | 13.07 | 1,036,103 | +0.17(+1.32%) |
Aug 01, 2022 | 13.02 | 13.11 | 12.63 | 12.90 | 1,184,757 | -0.18(-1.38%) |
Jul 29, 2022 | 12.86 | 13.16 | 12.75 | 13.08 | 1,662,800 | +0.11(+0.85%) |
Jul 28, 2022 | 11.79 | 13.01 | 11.52 | 12.97 | 2,145,422 | +1.50(+13.08%) |
Jul 27, 2022 | 11.45 | 11.65 | 10.82 | 11.47 | 1,336,159 | +0.42(+3.80%) |
Jul 26, 2022 | 10.79 | 11.10 | 10.73 | 11.05 | 1,213,717 | +0.26(+2.41%) |
Jul 25, 2022 | 10.60 | 10.89 | 10.60 | 10.79 | 701,406 | -0.03(-0.28%) |
Jul 22, 2022 | 11.01 | 11.03 | 10.74 | 10.82 | 656,873 | -0.25(-2.26%) |
Jul 21, 2022 | 10.83 | 11.13 | 10.76 | 11.07 | 798,684 | +0.27(+2.50%) |
Jul 20, 2022 | 10.61 | 10.83 | 10.48 | 10.80 | 837,690 | +0.20(+1.89%) |
Jul 19, 2022 | 10.48 | 10.72 | 10.46 | 10.60 | 970,940 | +0.21(+2.02%) |
Jul 18, 2022 | 10.66 | 10.72 | 10.32 | 10.39 | 907,658 | -0.23(-2.17%) |
Jul 15, 2022 | 10.48 | 10.73 | 10.19 | 10.62 | 933,635 | +0.37(+3.61%) |
Jul 14, 2022 | 10.24 | 10.35 | 10.04 | 10.25 | 1,246,939 | -0.18(-1.73%) |
Jul 13, 2022 | 9.210 | 10.46 | 9.150 | 10.43 | 2,414,875 | +1.18(+12.76%) |
Jul 12, 2022 | 9.290 | 9.520 | 9.100 | 9.250 | 1,416,534 | -0.06(-0.64%) |
Jul 11, 2022 | 9.240 | 9.360 | 9.165 | 9.310 | 731,499 | -0.06(-0.64%) |
Jul 08, 2022 | 9.260 | 9.490 | 9.057 | 9.370 | 643,727 | +0.06(+0.64%) |
Jul 07, 2022 | 8.970 | 9.365 | 8.970 | 9.310 | 641,846 | +0.48(+5.44%) |
Jul 06, 2022 | 8.960 | 9.070 | 8.770 | 8.830 | 550,540 | -0.17(-1.89%) |
Jul 05, 2022 | 8.710 | 9.000 | 8.580 | 9.000 | 1,125,563 | +0.05(+0.56%) |
Jul 01, 2022 | 8.830 | 9.005 | 8.650 | 8.950 | 1,076,508 | +0.03(+0.34%) |
Jun 30, 2022 | 8.820 | 9.000 | 8.665 | 8.920 | 1,056,599 | -0.02(-0.22%) |
Jun 29, 2022 | 9.260 | 9.270 | 8.775 | 8.940 | 1,307,448 | -0.37(-3.97%) |
Jun 28, 2022 | 9.510 | 9.620 | 9.270 | 9.310 | 1,064,268 | -0.19(-2.00%) |
Jun 27, 2022 | 9.610 | 9.720 | 9.420 | 9.500 | 901,889 | -0.08(-0.84%) |
Jun 24, 2022 | 9.170 | 9.580 | 9.170 | 9.580 | 2,569,505 | +0.55(+6.09%) |
Jun 23, 2022 | 8.750 | 9.050 | 8.605 | 9.030 | 1,690,490 | +0.30(+3.44%) |
Jun 22, 2022 | 8.620 | 8.860 | 8.620 | 8.730 | 1,443,763 | +0.02(+0.23%) |
Jun 21, 2022 | 8.820 | 9.070 | 8.710 | 8.710 | 1,219,374 | -0.02(-0.23%) |
Jun 17, 2022 | 8.620 | 8.960 | 8.590 | 8.730 | 2,958,682 | +0.14(+1.63%) |
Jun 16, 2022 | 8.980 | 9.140 | 8.490 | 8.590 | 1,091,694 | -0.75(-8.03%) |
Jun 15, 2022 | 8.960 | 9.540 | 8.940 | 9.340 | 1,334,352 | +0.49(+5.54%) |
Jun 14, 2022 | 8.860 | 8.970 | 8.740 | 8.850 | 921,708 | +0.05(+0.57%) |
Jun 13, 2022 | 8.980 | 9.080 | 8.700 | 8.800 | 748,925 | -0.43(-4.66%) |
Jun 10, 2022 | 9.500 | 9.640 | 9.220 | 9.230 | 710,293 | -0.43(-4.45%) |
Jun 09, 2022 | 10.03 | 10.08 | 9.645 | 9.660 | 879,531 | -0.35(-3.50%) |
Jun 08, 2022 | 10.08 | 10.19 | 9.955 | 10.01 | 590,377 | -0.15(-1.48%) |
Jun 07, 2022 | 9.910 | 10.18 | 9.835 | 10.16 | 526,877 | +0.13(+1.30%) |
Jun 06, 2022 | 10.10 | 10.29 | 9.940 | 10.03 | 1,088,726 | -0.01(-0.10%) |
Jun 03, 2022 | 10.04 | 10.13 | 9.930 | 10.04 | 760,210 | -0.22(-2.14%) |
Jun 02, 2022 | 9.840 | 10.27 | 9.830 | 10.26 | 432,137 | +0.38(+3.85%) |
Jun 01, 2022 | 9.990 | 10.15 | 9.730 | 9.880 | 637,347 | -0.04(-0.40%) |
May 31, 2022 | 9.980 | 10.11 | 9.820 | 9.920 | 1,004,709 | -0.15(-1.49%) |
May 27, 2022 | 9.740 | 10.13 | 9.710 | 10.07 | 1,075,253 | +0.46(+4.79%) |
May 26, 2022 | 9.360 | 9.760 | 9.280 | 9.610 | 1,318,109 | +0.30(+3.22%) |
May 25, 2022 | 9.210 | 9.500 | 9.210 | 9.310 | 787,866 | +0.03(+0.32%) |
May 24, 2022 | 9.460 | 9.515 | 9.140 | 9.280 | 1,098,580 | -0.29(-3.03%) |
May 23, 2022 | 9.390 | 9.590 | 9.170 | 9.570 | 1,022,101 | +0.28(+3.01%) |
May 20, 2022 | 9.730 | 9.760 | 8.965 | 9.290 | 1,163,117 | -0.29(-3.03%) |
May 19, 2022 | 9.470 | 9.705 | 9.325 | 9.580 | 1,325,905 | -0.23(-2.34%) |
May 18, 2022 | 10.08 | 10.36 | 9.605 | 9.810 | 1,461,168 | -0.15(-1.51%) |
May 17, 2022 | 9.730 | 9.970 | 9.680 | 9.960 | 703,186 | +0.43(+4.51%) |
May 16, 2022 | 9.740 | 9.960 | 9.490 | 9.530 | 833,655 | -0.34(-3.44%) |
May 13, 2022 | 9.640 | 9.980 | 9.590 | 9.870 | 982,832 | +0.38(+4.00%) |
May 12, 2022 | 9.260 | 9.595 | 9.210 | 9.490 | 1,637,554 | +0.17(+1.82%) |
May 11, 2022 | 9.460 | 9.760 | 9.280 | 9.320 | 1,227,223 | -0.22(-2.31%) |
May 10, 2022 | 9.530 | 9.650 | 9.150 | 9.540 | 1,293,180 | +0.24(+2.58%) |
May 09, 2022 | 9.660 | 9.760 | 9.245 | 9.300 | 1,571,934 | -0.54(-5.49%) |
May 06, 2022 | 9.850 | 10.13 | 9.650 | 9.840 | 1,220,557 | -0.13(-1.30%) |
May 05, 2022 | 10.08 | 10.25 | 9.760 | 9.970 | 2,308,106 | -0.33(-3.20%) |
May 04, 2022 | 9.950 | 10.34 | 9.860 | 10.30 | 1,332,850 | +0.36(+3.62%) |
May 03, 2022 | 9.920 | 10.20 | 9.780 | 9.940 | 1,410,831 | +0.01(+0.10%) |
May 02, 2022 | 9.650 | 9.940 | 9.620 | 9.930 | 1,319,154 | +0.33(+3.44%) |
Apr 29, 2022 | 9.670 | 9.950 | 9.520 | 9.600 | 2,029,605 | -0.23(-2.34%) |
Apr 28, 2022 | 9.470 | 9.940 | 9.075 | 9.830 | 2,129,009 | +0.43(+4.57%) |
Apr 27, 2022 | 10.68 | 10.87 | 9.035 | 9.400 | 3,881,386 | -1.90(-16.81%) |
Apr 26, 2022 | 11.69 | 11.73 | 11.30 | 11.30 | 788,537 | -0.49(-4.16%) |
Apr 25, 2022 | 12.00 | 12.00 | 11.28 | 11.79 | 693,090 | +0.32(+2.79%) |
Apr 22, 2022 | 11.67 | 11.88 | 11.40 | 11.47 | 587,570 | -0.28(-2.38%) |
Apr 21, 2022 | 12.24 | 12.39 | 11.72 | 11.75 | 728,540 | -0.32(-2.65%) |
Apr 20, 2022 | 11.96 | 12.23 | 11.96 | 12.07 | 837,694 | +0.17(+1.43%) |
Apr 19, 2022 | 11.68 | 11.98 | 11.56 | 11.90 | 466,615 | +0.20(+1.71%) |
Apr 18, 2022 | 11.48 | 11.80 | 11.42 | 11.70 | 583,538 | +0.14(+1.21%) |
Apr 14, 2022 | 11.84 | 11.93 | 11.55 | 11.56 | 503,947 | -0.32(-2.69%) |
Apr 13, 2022 | 11.67 | 11.94 | 11.66 | 11.88 | 625,759 | +0.18(+1.54%) |
Apr 12, 2022 | 11.64 | 11.99 | 11.61 | 11.70 | 799,079 | +0.20(+1.74%) |
Apr 11, 2022 | 11.41 | 11.70 | 11.41 | 11.50 | 492,163 | -0.22(-1.88%) |
Apr 08, 2022 | 11.90 | 11.94 | 11.66 | 11.72 | 656,309 | -0.27(-2.25%) |
Apr 07, 2022 | 11.94 | 12.10 | 11.70 | 11.99 | 1,491,381 | +0.10(+0.84%) |
Apr 06, 2022 | 12.24 | 12.32 | 11.74 | 11.89 | 1,098,795 | -0.49(-3.96%) |
Apr 05, 2022 | 12.49 | 12.59 | 12.22 | 12.38 | 999,565 | -0.21(-1.67%) |
Apr 04, 2022 | 12.37 | 12.66 | 12.32 | 12.59 | 902,854 | +0.32(+2.61%) |
Apr 01, 2022 | 12.30 | 12.39 | 11.97 | 12.27 | 1,138,705 | +0.06(+0.49%) |
Mar 31, 2022 | 12.16 | 12.30 | 12.11 | 12.21 | 1,983,873 | +0.01(+0.08%) |
Mar 30, 2022 | 12.62 | 12.71 | 12.12 | 12.20 | 743,704 | -0.46(-3.63%) |
Mar 29, 2022 | 12.48 | 12.69 | 12.38 | 12.66 | 1,711,545 | +0.43(+3.52%) |
Mar 28, 2022 | 12.25 | 12.36 | 11.98 | 12.23 | 773,526 | -0.03(-0.24%) |
Mar 25, 2022 | 12.38 | 12.39 | 12.10 | 12.26 | 835,197 | -0.17(-1.37%) |
Mar 24, 2022 | 12.12 | 12.44 | 12.03 | 12.43 | 956,461 | +0.38(+3.15%) |
Mar 23, 2022 | 12.27 | 12.44 | 12.05 | 12.05 | 1,360,288 | -0.36(-2.90%) |
Mar 22, 2022 | 12.62 | 12.80 | 12.36 | 12.41 | 1,470,418 | -0.11(-0.88%) |
Mar 21, 2022 | 12.87 | 12.97 | 12.37 | 12.52 | 1,548,104 | -0.29(-2.26%) |
Mar 18, 2022 | 12.12 | 12.89 | 12.10 | 12.81 | 2,179,184 | +0.59(+4.83%) |
Mar 17, 2022 | 11.43 | 12.26 | 11.32 | 12.22 | 1,937,983 | +0.80(+7.01%) |
Mar 16, 2022 | 11.15 | 11.44 | 11.00 | 11.42 | 808,989 | +0.42(+3.82%) |
Mar 15, 2022 | 10.86 | 11.00 | 10.72 | 11.00 | 886,273 | +0.26(+2.42%) |
Mar 14, 2022 | 11.07 | 11.22 | 10.66 | 10.74 | 839,133 | -0.32(-2.89%) |
Mar 11, 2022 | 11.46 | 11.53 | 11.05 | 11.06 | 603,278 | -0.25(-2.21%) |
Mar 10, 2022 | 11.06 | 11.33 | 11.00 | 11.31 | 833,663 | +0.02(+0.18%) |
Mar 09, 2022 | 11.09 | 11.35 | 11.06 | 11.29 | 1,033,690 | +0.57(+5.32%) |
Mar 08, 2022 | 10.84 | 11.14 | 10.70 | 10.72 | 1,732,424 | -0.05(-0.46%) |
Mar 07, 2022 | 10.95 | 11.04 | 10.66 | 10.77 | 2,574,573 | -0.17(-1.55%) |
Mar 04, 2022 | 11.09 | 11.10 | 10.61 | 10.94 | 1,855,031 | -0.33(-2.93%) |
Mar 03, 2022 | 11.67 | 11.73 | 11.17 | 11.27 | 998,356 | -0.34(-2.93%) |
Mar 02, 2022 | 11.04 | 11.64 | 11.04 | 11.61 | 1,754,516 | +0.67(+6.12%) |
Mar 01, 2022 | 11.39 | 11.45 | 10.83 | 10.94 | 2,064,442 | -0.55(-4.79%) |
Feb 28, 2022 | 11.75 | 11.85 | 11.40 | 11.49 | 1,659,523 | -0.51(-4.25%) |
Feb 25, 2022 | 11.85 | 12.00 | 11.71 | 12.00 | 832,148 | +0.13(+1.10%) |
Feb 24, 2022 | 10.65 | 11.88 | 10.46 | 11.87 | 1,788,901 | +0.82(+7.42%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.01 | 11.05 | 1,912,711 | -0.43(-3.75%) |
Feb 22, 2022 | 11.76 | 11.97 | 11.33 | 11.48 | 1,233,009 | -0.39(-3.29%) |
Feb 18, 2022 | 11.87 | 0 | -0.30(-2.47%) | |||
Feb 17, 2022 | 12.50 | 12.64 | 12.16 | 12.17 | 775,054 | -0.45(-3.57%) |
Feb 16, 2022 | 12.35 | 12.64 | 12.32 | 12.62 | 883,367 | +0.03(+0.24%) |
Feb 15, 2022 | 12.16 | 12.61 | 12.16 | 12.59 | 786,527 | +0.62(+5.18%) |
Feb 14, 2022 | 12.07 | 12.36 | 11.88 | 11.97 | 1,128,395 | -0.13(-1.07%) |
Feb 11, 2022 | 12.42 | 12.55 | 11.99 | 12.10 | 869,016 | -0.32(-2.58%) |
Feb 10, 2022 | 12.41 | 12.78 | 12.29 | 12.42 | 1,043,534 | -0.28(-2.20%) |
Feb 09, 2022 | 12.54 | 12.71 | 12.43 | 12.70 | 969,129 | +0.27(+2.17%) |
Feb 08, 2022 | 12.17 | 12.52 | 12.16 | 12.43 | 1,079,533 | +0.24(+1.97%) |
Feb 07, 2022 | 12.19 | 12.41 | 12.04 | 12.19 | 1,276,592 | +0.01(+0.08%) |
Feb 04, 2022 | 11.96 | 12.35 | 11.90 | 12.18 | 1,113,073 | +0.14(+1.16%) |
Feb 03, 2022 | 12.28 | 11.90 | 12.04 | 1,681,622 | -0.48(-3.83%) | |
Feb 02, 2022 | 12.59 | 12.73 | 12.40 | 12.52 | 1,148,692 | +0.03(+0.24%) |
Feb 01, 2022 | 12.90 | 13.00 | 12.32 | 12.49 | 977,319 | -0.20(-1.58%) |
Jan 31, 2022 | 12.00 | 12.71 | 12.69 | 1,518,307 | +0.62(+5.14%) | |
Jan 28, 2022 | 12.41 | 12.41 | 11.70 | 12.07 | 1,917,788 | -0.08(-0.66%) |
Jan 27, 2022 | 12.75 | 12.75 | 11.92 | 12.15 | 1,914,786 | -0.16(-1.30%) |
Jan 26, 2022 | 12.44 | 12.83 | 12.14 | 12.31 | 1,080,958 | +0.02(+0.16%) |
Jan 25, 2022 | 12.51 | 12.52 | 12.11 | 12.29 | 1,585,854 | -0.45(-3.53%) |
Jan 24, 2022 | 12.21 | 12.79 | 11.95 | 12.74 | 1,548,547 | +0.25(+2.00%) |
Jan 21, 2022 | 12.81 | 13.29 | 12.49 | 12.49 | 1,459,282 | -0.51(-3.92%) |
Jan 20, 2022 | 13.48 | 13.62 | 12.93 | 13.00 | 1,819,622 | -0.47(-3.49%) |
Jan 19, 2022 | 13.86 | 13.95 | 13.39 | 13.47 | 1,482,073 | -0.36(-2.60%) |
Jan 18, 2022 | 14.01 | 14.09 | 13.71 | 13.83 | 1,356,280 | -0.46(-3.22%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.47 | 14.62 | 14.25 | 14.31 | 729,273 | +0.00(+0.00%) |
Jan 12, 2022 | 14.58 | 14.90 | 14.30 | 14.31 | 726,238 | -0.28(-1.92%) |
Jan 11, 2022 | 14.36 | 14.67 | 14.28 | 14.59 | 770,055 | +0.06(+0.41%) |
Jan 10, 2022 | 14.18 | 14.56 | 14.02 | 14.53 | 1,127,943 | +0.28(+1.96%) |
Jan 07, 2022 | 15.10 | 15.15 | 14.24 | 14.25 | 1,331,595 | -0.86(-5.69%) |
Jan 06, 2022 | 14.76 | 15.43 | 14.66 | 15.11 | 1,103,696 | +0.34(+2.30%) |
Jan 05, 2022 | 15.17 | 15.60 | 14.77 | 14.77 | 1,593,216 | -0.53(-3.46%) |
Jan 04, 2022 | 15.72 | 15.80 | 15.02 | 15.30 | 1,730,980 | -0.46(-2.92%) |
Jan 03, 2022 | 15.56 | 15.86 | 15.44 | 15.76 | 1,289,335 | +0.06(+0.38%) |
Dec 31, 2021 | 15.88 | 16.02 | 15.69 | 15.70 | 1,383,319 | -0.17(-1.07%) |
Dec 30, 2021 | 16.60 | 16.61 | 15.71 | 15.87 | 1,915,820 | -0.69(-4.17%) |
Dec 29, 2021 | 16.02 | 16.60 | 15.98 | 16.56 | 1,840,126 | +0.54(+3.37%) |
Dec 28, 2021 | 16.31 | 16.39 | 15.66 | 16.02 | 1,737,577 | -0.01(-0.06%) |
Dec 27, 2021 | 15.10 | 16.05 | 15.09 | 16.03 | 2,521,019 | +1.03(+6.87%) |
Dec 23, 2021 | 14.42 | 15.01 | 14.40 | 15.00 | 1,257,387 | +0.63(+4.38%) |
Dec 22, 2021 | 14.02 | 14.50 | 13.97 | 14.37 | 1,136,883 | +0.26(+1.84%) |
Dec 21, 2021 | 13.90 | 14.12 | 13.65 | 14.11 | 951,053 | +0.30(+2.17%) |
Dec 20, 2021 | 13.50 | 13.87 | 13.30 | 13.81 | 1,117,571 | -0.01(-0.07%) |
Dec 17, 2021 | 13.01 | 13.98 | 13.01 | 13.82 | 3,884,099 | +0.45(+3.37%) |
Dec 16, 2021 | 13.87 | 14.14 | 13.31 | 13.37 | 1,232,354 | -0.52(-3.74%) |
Dec 15, 2021 | 13.31 | 13.93 | 13.07 | 13.89 | 1,352,213 | +0.64(+4.80%) |
Dec 14, 2021 | 13.05 | 13.47 | 12.91 | 13.25 | 1,113,455 | -0.04(-0.27%) |
Dec 13, 2021 | 13.36 | 13.57 | 13.21 | 13.29 | 1,212,534 | -0.20(-1.48%) |
Dec 10, 2021 | 14.44 | 14.53 | 13.45 | 13.49 | 1,701,315 | -0.90(-6.25%) |
Dec 09, 2021 | 13.72 | 14.63 | 13.68 | 14.39 | 2,522,814 | +0.61(+4.43%) |
Dec 08, 2021 | 14.01 | 14.09 | 13.66 | 13.78 | 920,141 | -0.16(-1.15%) |
Dec 07, 2021 | 13.69 | 14.25 | 13.68 | 13.94 | 1,584,785 | +0.40(+2.96%) |
Dec 06, 2021 | 13.27 | 13.67 | 12.96 | 13.54 | 1,029,297 | +0.33(+2.50%) |
Dec 03, 2021 | 13.47 | 13.76 | 13.10 | 13.21 | 1,088,304 | -0.27(-2.00%) |
Dec 02, 2021 | 12.83 | 13.58 | 12.79 | 13.48 | 1,986,599 | +0.65(+5.07%) |
Dec 01, 2021 | 13.80 | 14.06 | 12.81 | 12.83 | 2,836,832 | -0.67(-4.96%) |
Nov 30, 2021 | 13.33 | 13.65 | 13.04 | 13.50 | 2,523,649 | +0.04(+0.30%) |
Nov 29, 2021 | 13.35 | 13.51 | 13.00 | 13.46 | 1,714,136 | +0.46(+3.54%) |
Nov 26, 2021 | 12.80 | 13.37 | 12.70 | 13.00 | 1,310,728 | -0.58(-4.27%) |
Nov 24, 2021 | 13.26 | 13.76 | 13.16 | 13.58 | 1,173,871 | +0.19(+1.43%) |
Nov 23, 2021 | 13.30 | 13.42 | 13.00 | 13.39 | 1,709,203 | +0.03(+0.22%) |
Nov 22, 2021 | 13.53 | 13.90 | 13.31 | 13.36 | 2,630,057 | -0.09(-0.67%) |
Nov 19, 2021 | 13.07 | 13.54 | 13.07 | 13.45 | 1,983,976 | +0.31(+2.36%) |
Nov 18, 2021 | 13.21 | 13.16 | 13.03 | 13.14 | 3,013,460 | +0.13(+1.00%) |
Nov 17, 2021 | 12.99 | 13.15 | 12.71 | 13.01 | 2,100,271 | +0.12(+0.93%) |
Nov 16, 2021 | 11.83 | 12.91 | 11.78 | 12.89 | 2,527,468 | +0.94(+7.87%) |
Nov 15, 2021 | 11.93 | 12.10 | 11.68 | 11.95 | 1,447,614 | +0.18(+1.53%) |
Nov 12, 2021 | 11.40 | 11.86 | 11.31 | 11.77 | 1,174,398 | +0.37(+3.25%) |
Nov 11, 2021 | 11.16 | 11.42 | 11.16 | 11.40 | 499,403 | +0.24(+2.15%) |
Nov 10, 2021 | 11.31 | 11.16 | 681,070 | -0.22(-1.93%) | ||
Nov 09, 2021 | 11.40 | 11.50 | 11.25 | 11.38 | 625,460 | -0.08(-0.70%) |
Nov 08, 2021 | 11.57 | 11.77 | 11.41 | 11.46 | 539,317 | -0.05(-0.43%) |
Nov 05, 2021 | 11.68 | 11.82 | 11.47 | 11.51 | 836,648 | +0.01(+0.09%) |
Nov 04, 2021 | 11.82 | 11.88 | 11.50 | 11.50 | 1,347,545 | -0.42(-3.52%) |
Nov 03, 2021 | 11.55 | 11.97 | 11.49 | 11.92 | 1,638,454 | +0.55(+4.84%) |
Nov 02, 2021 | 10.55 | 11.73 | 10.48 | 11.37 | 2,700,870 | +1.05(+10.17%) |
Nov 01, 2021 | 9.850 | 10.37 | 9.830 | 10.32 | 1,229,700 | +0.49(+4.98%) |
Oct 29, 2021 | 9.870 | 10.03 | 9.750 | 9.830 | 850,373 | -0.13(-1.31%) |
Oct 28, 2021 | 9.710 | 10.11 | 9.710 | 9.960 | 964,655 | +0.29(+3.00%) |
Oct 27, 2021 | 9.550 | 9.875 | 9.580 | 9.670 | 847,428 | +0.11(+1.15%) |
Oct 26, 2021 | 9.670 | 9.540 | 9.560 | 868,478 | -0.07(-0.73%) | |
Oct 25, 2021 | 9.750 | 9.965 | 9.595 | 9.630 | 791,155 | -0.14(-1.43%) |
Oct 22, 2021 | 10.17 | 10.17 | 9.695 | 9.770 | 733,068 | -0.45(-4.40%) |
Oct 21, 2021 | 10.22 | 10.34 | 10.09 | 10.22 | 461,273 | -0.02(-0.20%) |
Oct 20, 2021 | 10.06 | 10.25 | 9.980 | 10.24 | 456,247 | +0.22(+2.20%) |
Oct 19, 2021 | 10.11 | 10.17 | 10.00 | 10.02 | 443,615 | -0.08(-0.79%) |
Oct 18, 2021 | 10.12 | 10.16 | 9.965 | 10.10 | 357,569 | -0.07(-0.69%) |
Oct 15, 2021 | 10.55 | 10.55 | 10.16 | 10.17 | 597,926 | -0.22(-2.12%) |
Oct 14, 2021 | 10.32 | 10.44 | 10.27 | 10.39 | 413,116 | +0.29(+2.87%) |
Oct 13, 2021 | 10.09 | 10.19 | 10.00 | 10.10 | 407,523 | +0.01(+0.10%) |
Oct 12, 2021 | 10.20 | 10.30 | 10.08 | 10.09 | 467,099 | -0.10(-0.98%) |
Oct 11, 2021 | 10.30 | 10.44 | 10.17 | 10.19 | 344,958 | -0.13(-1.26%) |
Oct 08, 2021 | 10.51 | 10.51 | 10.28 | 10.32 | 390,213 | -0.12(-1.15%) |
Oct 07, 2021 | 10.30 | 10.52 | 10.19 | 10.44 | 612,964 | +0.30(+2.96%) |
Oct 06, 2021 | 10.19 | 10.30 | 10.00 | 10.14 | 468,016 | -0.25(-2.41%) |
Oct 05, 2021 | 10.20 | 10.52 | 10.13 | 10.39 | 637,036 | +0.25(+2.47%) |
Oct 04, 2021 | 10.27 | 10.28 | 10.05 | 10.14 | 773,542 | -0.15(-1.46%) |
Oct 01, 2021 | 9.950 | 10.31 | 9.830 | 10.29 | 941,312 | +0.44(+4.47%) |
Sep 30, 2021 | 9.880 | 9.950 | 9.750 | 9.850 | 1,314,909 | +0.05(+0.51%) |
Sep 29, 2021 | 9.950 | 9.950 | 9.700 | 9.800 | 814,680 | -0.09(-0.91%) |
Sep 28, 2021 | 9.930 | 10.03 | 9.770 | 9.890 | 1,353,784 | -0.16(-1.59%) |
Sep 27, 2021 | 9.800 | 10.06 | 9.750 | 10.05 | 780,210 | +0.22(+2.24%) |
Sep 24, 2021 | 9.570 | 9.910 | 9.500 | 9.830 | 936,246 | +0.12(+1.24%) |
Sep 23, 2021 | 9.500 | 9.761 | 9.440 | 9.710 | 699,857 | +0.27(+2.86%) |
Sep 22, 2021 | 9.230 | 9.530 | 9.180 | 9.440 | 590,944 | +0.38(+4.19%) |
Sep 21, 2021 | 9.400 | 9.458 | 9.040 | 9.060 | 579,122 | -0.21(-2.27%) |
Sep 20, 2021 | 9.310 | 9.550 | 9.021 | 9.270 | 1,289,591 | -0.31(-3.24%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.290 | 9.580 | 2,781,745 | -0.27(-2.74%) |
Sep 16, 2021 | 9.740 | 9.955 | 9.560 | 9.850 | 894,962 | +0.08(+0.82%) |
Sep 15, 2021 | 9.800 | 9.800 | 9.630 | 9.770 | 1,032,325 | -0.06(-0.61%) |
Sep 14, 2021 | 10.26 | 10.29 | 9.780 | 9.830 | 664,711 | -0.41(-4.00%) |
Sep 13, 2021 | 10.16 | 10.26 | 9.960 | 10.24 | 592,061 | +0.16(+1.59%) |
Sep 10, 2021 | 10.31 | 10.39 | 10.05 | 10.08 | 571,726 | -0.18(-1.75%) |
Sep 09, 2021 | 10.25 | 10.48 | 10.18 | 10.26 | 491,034 | +0.04(+0.39%) |
Sep 08, 2021 | 10.48 | 10.48 | 10.08 | 10.22 | 864,145 | -0.33(-3.13%) |
Sep 07, 2021 | 10.78 | 10.87 | 10.51 | 10.55 | 828,536 | -0.28(-2.59%) |
Sep 03, 2021 | 11.00 | 11.08 | 10.77 | 10.83 | 482,071 | -0.18(-1.63%) |
Sep 02, 2021 | 10.90 | 11.28 | 10.87 | 11.01 | 728,541 | +0.19(+1.76%) |