Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.660 | 8.960 | 8.520 | 8.710 | 272,140 | -0.09(-1.02%) |
Oct 28, 2022 | 8.550 | 8.910 | 8.540 | 8.800 | 164,120 | +0.22(+2.56%) |
Oct 27, 2022 | 8.340 | 8.670 | 8.310 | 8.580 | 171,498 | +0.29(+3.50%) |
Oct 26, 2022 | 8.320 | 8.620 | 8.240 | 8.290 | 159,602 | -0.11(-1.31%) |
Oct 25, 2022 | 7.910 | 8.450 | 7.910 | 8.400 | 212,180 | +0.56(+7.14%) |
Oct 24, 2022 | 7.700 | 7.915 | 7.310 | 7.840 | 198,769 | +0.16(+2.08%) |
Oct 21, 2022 | 7.960 | 8.120 | 7.640 | 7.680 | 161,066 | -0.28(-3.52%) |
Oct 20, 2022 | 7.860 | 8.140 | 7.840 | 7.960 | 245,366 | +0.13(+1.66%) |
Oct 19, 2022 | 9.050 | 9.060 | 7.540 | 7.830 | 363,867 | -1.66(-17.49%) |
Oct 18, 2022 | 9.500 | 9.780 | 9.340 | 9.490 | 137,691 | +0.26(+2.82%) |
Oct 17, 2022 | 9.000 | 9.370 | 8.970 | 9.230 | 156,397 | +0.34(+3.82%) |
Oct 14, 2022 | 9.350 | 9.440 | 8.860 | 8.890 | 145,540 | -0.35(-3.79%) |
Oct 13, 2022 | 8.760 | 9.370 | 8.640 | 9.240 | 190,560 | +0.24(+2.67%) |
Oct 12, 2022 | 9.030 | 9.050 | 8.750 | 9.000 | 149,873 | +0.02(+0.22%) |
Oct 11, 2022 | 9.140 | 9.178 | 8.780 | 8.980 | 172,861 | -0.24(-2.60%) |
Oct 10, 2022 | 9.730 | 9.810 | 9.210 | 9.220 | 142,101 | -0.50(-5.14%) |
Oct 07, 2022 | 10.73 | 10.73 | 9.670 | 9.720 | 188,828 | -1.03(-9.58%) |
Oct 06, 2022 | 10.73 | 10.99 | 10.66 | 10.75 | 202,837 | +0.07(+0.66%) |
Oct 05, 2022 | 11.14 | 11.45 | 10.63 | 10.68 | 304,928 | -0.57(-5.07%) |
Oct 04, 2022 | 11.17 | 11.57 | 11.16 | 11.25 | 202,022 | +0.13(+1.17%) |
Oct 03, 2022 | 11.08 | 11.26 | 10.95 | 11.12 | 106,268 | +0.19(+1.74%) |
Sep 30, 2022 | 11.15 | 11.39 | 10.90 | 10.93 | 105,446 | -0.21(-1.89%) |
Sep 29, 2022 | 11.13 | 11.18 | 10.97 | 11.14 | 131,432 | -0.17(-1.50%) |
Sep 28, 2022 | 10.83 | 11.41 | 10.86 | 11.31 | 154,997 | +0.49(+4.53%) |
Sep 27, 2022 | 10.63 | 11.01 | 10.63 | 10.82 | 161,092 | +0.24(+2.27%) |
Sep 26, 2022 | 10.56 | 10.92 | 10.51 | 10.58 | 144,305 | -0.05(-0.47%) |
Sep 23, 2022 | 10.61 | 10.68 | 10.43 | 10.63 | 167,130 | -0.06(-0.56%) |
Sep 22, 2022 | 10.98 | 11.03 | 10.64 | 10.69 | 167,542 | -0.31(-2.82%) |
Sep 21, 2022 | 11.19 | 11.30 | 10.99 | 11.00 | 149,174 | -0.18(-1.61%) |
Sep 20, 2022 | 11.47 | 11.48 | 11.15 | 11.18 | 127,989 | -0.39(-3.37%) |
Sep 19, 2022 | 11.38 | 11.65 | 11.38 | 11.57 | 122,317 | +0.10(+0.87%) |
Sep 16, 2022 | 11.60 | 11.61 | 11.34 | 11.47 | 666,648 | -0.24(-2.05%) |
Sep 15, 2022 | 11.84 | 12.15 | 11.63 | 11.71 | 142,032 | -0.22(-1.84%) |
Sep 14, 2022 | 11.80 | 12.06 | 11.62 | 11.93 | 225,276 | +0.13(+1.10%) |
Sep 13, 2022 | 11.99 | 12.12 | 11.73 | 11.80 | 157,389 | -0.50(-4.07%) |
Sep 12, 2022 | 12.52 | 12.53 | 12.27 | 12.30 | 100,727 | -0.01(-0.08%) |
Sep 09, 2022 | 12.21 | 12.40 | 12.17 | 12.31 | 103,957 | +0.27(+2.24%) |
Sep 08, 2022 | 11.80 | 12.14 | 11.68 | 12.04 | 138,672 | +0.24(+2.03%) |
Sep 07, 2022 | 11.80 | 11.89 | 11.68 | 11.80 | 173,211 | -0.02(-0.17%) |
Sep 06, 2022 | 11.52 | 12.07 | 11.52 | 11.82 | 159,724 | +0.29(+2.52%) |
Sep 02, 2022 | 11.50 | 11.84 | 11.39 | 11.53 | 107,150 | +0.09(+0.79%) |
Sep 01, 2022 | 11.53 | 11.53 | 11.18 | 11.44 | 88,933 | -0.20(-1.72%) |
Aug 31, 2022 | 11.69 | 11.90 | 11.56 | 11.64 | 125,647 | +0.01(+0.09%) |
Aug 30, 2022 | 11.90 | 12.02 | 11.61 | 11.63 | 105,666 | -0.06(-0.51%) |
Aug 29, 2022 | 11.74 | 12.03 | 11.56 | 11.69 | 94,659 | -0.20(-1.68%) |
Aug 26, 2022 | 12.48 | 12.86 | 11.85 | 11.89 | 96,018 | -0.56(-4.50%) |
Aug 25, 2022 | 12.37 | 12.52 | 12.22 | 12.45 | 79,244 | +0.23(+1.88%) |
Aug 24, 2022 | 12.18 | 12.39 | 12.06 | 12.22 | 95,116 | +0.02(+0.16%) |
Aug 23, 2022 | 12.36 | 12.84 | 12.19 | 12.20 | 125,566 | -0.26(-2.09%) |
Aug 22, 2022 | 12.61 | 12.61 | 12.17 | 12.46 | 115,093 | -0.22(-1.74%) |
Aug 19, 2022 | 12.83 | 12.85 | 12.61 | 12.68 | 83,694 | -0.25(-1.93%) |
Aug 18, 2022 | 12.75 | 13.18 | 12.63 | 12.93 | 89,149 | +0.07(+0.54%) |
Aug 17, 2022 | 12.62 | 13.03 | 12.62 | 12.86 | 121,010 | -0.09(-0.69%) |
Aug 16, 2022 | 12.67 | 13.20 | 12.52 | 12.95 | 242,837 | +0.29(+2.29%) |
Aug 15, 2022 | 12.60 | 12.89 | 12.59 | 12.66 | 149,289 | +0.00(+0.00%) |
Aug 12, 2022 | 12.62 | 12.82 | 12.41 | 12.66 | 138,105 | +0.02(+0.16%) |
Aug 11, 2022 | 12.66 | 12.82 | 12.50 | 12.64 | 97,006 | +0.16(+1.28%) |
Aug 10, 2022 | 12.78 | 13.05 | 12.22 | 12.48 | 158,901 | -0.04(-0.32%) |
Aug 09, 2022 | 11.90 | 12.71 | 11.88 | 12.52 | 151,111 | -0.11(-0.87%) |
Aug 08, 2022 | 12.53 | 13.13 | 12.53 | 12.63 | 207,398 | +0.15(+1.20%) |
Aug 05, 2022 | 12.02 | 12.58 | 12.02 | 12.48 | 92,062 | +0.19(+1.55%) |
Aug 04, 2022 | 11.95 | 12.31 | 11.95 | 12.29 | 83,221 | +0.22(+1.82%) |
Aug 03, 2022 | 11.70 | 12.17 | 11.70 | 12.07 | 107,833 | +0.40(+3.43%) |
Aug 02, 2022 | 11.09 | 11.75 | 11.09 | 11.67 | 109,583 | +0.43(+3.83%) |
Aug 01, 2022 | 11.31 | 11.43 | 10.90 | 11.24 | 147,057 | -0.24(-2.09%) |
Jul 29, 2022 | 11.32 | 11.70 | 11.23 | 11.48 | 149,717 | +0.15(+1.32%) |
Jul 28, 2022 | 11.22 | 11.45 | 11.22 | 11.33 | 144,384 | +0.01(+0.09%) |
Jul 27, 2022 | 10.98 | 11.41 | 10.84 | 11.32 | 118,043 | +0.53(+4.91%) |
Jul 26, 2022 | 10.92 | 10.99 | 10.69 | 10.79 | 163,897 | -0.18(-1.64%) |
Jul 25, 2022 | 10.87 | 11.07 | 10.75 | 10.97 | 127,204 | +0.07(+0.64%) |
Jul 22, 2022 | 11.13 | 11.20 | 10.77 | 10.90 | 185,256 | -0.18(-1.62%) |
Jul 21, 2022 | 10.69 | 11.14 | 10.50 | 11.08 | 237,114 | +0.61(+5.83%) |
Jul 20, 2022 | 9.790 | 10.69 | 9.790 | 10.47 | 520,329 | +0.76(+7.83%) |
Jul 19, 2022 | 9.920 | 9.950 | 9.680 | 9.710 | 232,736 | -0.05(-0.51%) |
Jul 18, 2022 | 9.870 | 9.930 | 9.730 | 9.760 | 162,850 | +0.04(+0.41%) |
Jul 15, 2022 | 9.530 | 9.830 | 9.430 | 9.720 | 227,991 | +0.40(+4.29%) |
Jul 14, 2022 | 9.300 | 9.500 | 9.020 | 9.320 | 272,679 | +0.04(+0.43%) |
Jul 13, 2022 | 9.340 | 9.530 | 9.190 | 9.280 | 213,452 | -0.27(-2.83%) |
Jul 12, 2022 | 9.820 | 9.950 | 9.520 | 9.550 | 201,200 | -0.20(-2.05%) |
Jul 11, 2022 | 9.670 | 9.970 | 9.520 | 9.750 | 181,252 | +0.05(+0.52%) |
Jul 08, 2022 | 9.580 | 9.930 | 9.510 | 9.700 | 159,067 | +0.02(+0.21%) |
Jul 07, 2022 | 9.550 | 9.835 | 9.370 | 9.680 | 237,546 | +0.16(+1.68%) |
Jul 06, 2022 | 9.430 | 9.750 | 9.290 | 9.520 | 275,547 | +0.14(+1.49%) |
Jul 05, 2022 | 8.930 | 9.510 | 8.870 | 9.380 | 396,011 | +0.14(+1.52%) |
Jul 01, 2022 | 9.170 | 9.255 | 8.950 | 9.240 | 166,837 | +0.20(+2.21%) |
Jun 30, 2022 | 9.040 | 9.190 | 8.790 | 9.040 | 175,360 | -0.18(-1.95%) |
Jun 29, 2022 | 9.110 | 9.340 | 9.030 | 9.220 | 160,365 | +0.10(+1.10%) |
Jun 28, 2022 | 9.370 | 9.530 | 8.980 | 9.120 | 301,608 | -0.18(-1.94%) |
Jun 27, 2022 | 9.700 | 9.730 | 9.200 | 9.300 | 271,631 | -0.48(-4.91%) |
Jun 24, 2022 | 9.070 | 9.780 | 9.070 | 9.780 | 1,550,706 | +0.77(+8.55%) |
Jun 23, 2022 | 8.500 | 9.110 | 8.425 | 9.010 | 358,257 | +0.51(+6.00%) |
Jun 22, 2022 | 8.160 | 8.630 | 8.160 | 8.500 | 380,459 | +0.22(+2.66%) |
Jun 21, 2022 | 8.280 | 8.400 | 8.110 | 8.280 | 273,612 | +0.07(+0.85%) |
Jun 17, 2022 | 8.160 | 8.480 | 8.120 | 8.210 | 553,272 | +0.08(+0.98%) |
Jun 16, 2022 | 8.190 | 8.430 | 7.980 | 8.130 | 209,638 | -0.33(-3.90%) |
Jun 15, 2022 | 8.320 | 8.960 | 8.220 | 8.460 | 380,052 | +0.61(+7.77%) |
Jun 14, 2022 | 8.230 | 8.390 | 7.730 | 7.850 | 200,942 | -0.34(-4.15%) |
Jun 13, 2022 | 8.330 | 8.540 | 8.160 | 8.190 | 142,450 | -0.47(-5.43%) |
Jun 10, 2022 | 8.950 | 8.990 | 8.630 | 8.660 | 135,441 | -0.49(-5.36%) |
Jun 09, 2022 | 9.510 | 9.540 | 9.130 | 9.150 | 82,250 | -0.45(-4.69%) |
Jun 08, 2022 | 9.720 | 9.770 | 9.560 | 9.600 | 51,681 | -0.12(-1.23%) |
Jun 07, 2022 | 9.390 | 9.770 | 9.360 | 9.720 | 118,891 | +0.21(+2.21%) |
Jun 06, 2022 | 9.640 | 9.640 | 9.240 | 9.510 | 150,230 | +0.01(+0.11%) |
Jun 03, 2022 | 9.580 | 9.730 | 9.465 | 9.500 | 124,579 | -0.20(-2.06%) |
Jun 02, 2022 | 9.210 | 9.800 | 9.020 | 9.700 | 210,844 | +0.41(+4.41%) |
Jun 01, 2022 | 9.430 | 9.700 | 9.110 | 9.290 | 197,169 | -0.22(-2.31%) |
May 31, 2022 | 9.740 | 9.770 | 9.260 | 9.510 | 612,983 | -0.21(-2.16%) |
May 27, 2022 | 9.480 | 9.800 | 9.360 | 9.720 | 155,130 | +0.38(+4.07%) |
May 26, 2022 | 9.270 | 9.555 | 9.110 | 9.340 | 155,118 | +0.06(+0.65%) |
May 25, 2022 | 9.200 | 9.570 | 9.110 | 9.280 | 189,983 | +0.08(+0.87%) |
May 24, 2022 | 9.400 | 9.550 | 9.120 | 9.200 | 293,740 | -0.39(-4.07%) |
May 23, 2022 | 9.950 | 9.950 | 9.500 | 9.590 | 165,347 | -0.40(-4.00%) |
May 20, 2022 | 10.04 | 10.24 | 9.770 | 9.990 | 138,211 | +0.09(+0.91%) |
May 19, 2022 | 9.580 | 10.18 | 9.580 | 9.900 | 159,850 | +0.26(+2.70%) |
May 18, 2022 | 9.790 | 9.995 | 9.480 | 9.640 | 112,241 | -0.37(-3.70%) |
May 17, 2022 | 9.680 | 10.04 | 9.310 | 10.01 | 132,313 | +0.54(+5.70%) |
May 16, 2022 | 9.980 | 10.14 | 9.380 | 9.470 | 100,554 | -0.62(-6.14%) |
May 13, 2022 | 9.660 | 10.40 | 9.510 | 10.09 | 295,941 | +0.71(+7.57%) |
May 12, 2022 | 9.280 | 9.630 | 8.730 | 9.380 | 392,873 | +0.22(+2.40%) |
May 11, 2022 | 9.910 | 9.970 | 9.040 | 9.160 | 387,063 | -0.71(-7.19%) |
May 10, 2022 | 10.72 | 11.62 | 9.580 | 9.870 | 194,374 | -0.77(-7.24%) |
May 09, 2022 | 10.84 | 10.95 | 10.17 | 10.64 | 154,148 | -0.46(-4.14%) |
May 06, 2022 | 11.32 | 11.80 | 10.72 | 11.10 | 110,501 | -0.34(-2.97%) |
May 05, 2022 | 12.12 | 12.16 | 11.21 | 11.44 | 143,348 | -0.91(-7.37%) |
May 04, 2022 | 12.28 | 12.41 | 11.35 | 12.35 | 118,435 | +0.37(+3.09%) |
May 03, 2022 | 12.60 | 12.80 | 11.93 | 11.98 | 136,579 | -0.68(-5.37%) |
May 02, 2022 | 12.43 | 12.76 | 12.06 | 12.66 | 145,828 | +0.28(+2.26%) |
Apr 29, 2022 | 13.22 | 13.38 | 12.25 | 12.38 | 129,849 | -1.00(-7.47%) |
Apr 28, 2022 | 13.40 | 13.51 | 12.71 | 13.38 | 146,485 | +0.27(+2.06%) |
Apr 27, 2022 | 13.12 | 13.43 | 13.01 | 13.11 | 128,954 | +0.11(+0.85%) |
Apr 26, 2022 | 13.62 | 13.62 | 12.95 | 13.00 | 112,386 | -0.63(-4.62%) |
Apr 25, 2022 | 12.88 | 13.65 | 12.55 | 13.63 | 75,577 | +0.67(+5.17%) |
Apr 22, 2022 | 13.32 | 13.45 | 12.65 | 12.96 | 92,563 | -0.36(-2.70%) |
Apr 21, 2022 | 13.81 | 13.88 | 13.27 | 13.32 | 77,060 | -0.40(-2.92%) |
Apr 20, 2022 | 13.61 | 14.07 | 13.56 | 13.72 | 91,955 | -0.03(-0.22%) |
Apr 19, 2022 | 13.23 | 13.84 | 13.23 | 13.75 | 140,928 | +0.42(+3.15%) |
Apr 18, 2022 | 13.00 | 13.33 | 12.82 | 13.33 | 157,481 | -0.02(-0.15%) |
Apr 14, 2022 | 13.49 | 13.99 | 13.25 | 13.35 | 95,892 | -0.25(-1.84%) |
Apr 13, 2022 | 13.06 | 13.81 | 13.06 | 13.60 | 144,618 | +0.52(+3.98%) |
Apr 12, 2022 | 13.32 | 13.64 | 12.96 | 13.08 | 111,787 | -0.09(-0.68%) |
Apr 11, 2022 | 12.86 | 13.26 | 12.54 | 13.17 | 120,158 | +0.15(+1.15%) |
Apr 08, 2022 | 12.98 | 13.18 | 12.86 | 13.02 | 88,879 | -0.10(-0.76%) |
Apr 07, 2022 | 13.29 | 14.18 | 13.11 | 13.12 | 232,335 | -0.21(-1.58%) |
Apr 06, 2022 | 13.19 | 13.40 | 12.72 | 13.33 | 241,853 | -0.06(-0.45%) |
Apr 05, 2022 | 14.00 | 14.22 | 13.32 | 13.39 | 168,205 | -0.65(-4.63%) |
Apr 04, 2022 | 13.42 | 14.07 | 13.42 | 14.04 | 179,731 | +0.66(+4.93%) |
Apr 01, 2022 | 13.30 | 13.57 | 12.94 | 13.38 | 241,388 | +0.18(+1.36%) |
Mar 31, 2022 | 13.34 | 13.73 | 12.91 | 13.20 | 232,677 | -0.31(-2.29%) |
Mar 30, 2022 | 13.02 | 13.62 | 13.02 | 13.51 | 274,814 | +0.23(+1.73%) |
Mar 29, 2022 | 12.70 | 13.45 | 12.61 | 13.28 | 178,036 | +0.58(+4.57%) |
Mar 28, 2022 | 12.54 | 12.97 | 12.37 | 12.70 | 236,871 | +0.27(+2.17%) |
Mar 25, 2022 | 12.43 | 12.46 | 12.12 | 12.43 | 112,307 | +0.05(+0.40%) |
Mar 24, 2022 | 12.46 | 12.77 | 12.06 | 12.38 | 233,481 | +0.08(+0.65%) |
Mar 23, 2022 | 12.85 | 12.96 | 12.11 | 12.30 | 388,057 | -0.28(-2.23%) |
Mar 22, 2022 | 12.34 | 13.14 | 12.01 | 12.58 | 930,452 | +0.30(+2.44%) |
Mar 21, 2022 | 11.97 | 12.68 | 11.83 | 12.28 | 848,456 | +0.19(+1.57%) |
Mar 18, 2022 | 12.72 | 12.77 | 12.05 | 12.09 | 2,346,119 | -0.51(-4.05%) |
Mar 17, 2022 | 12.53 | 12.90 | 12.27 | 12.60 | 855,392 | +0.04(+0.32%) |
Mar 16, 2022 | 12.67 | 13.06 | 12.01 | 12.56 | 892,975 | -0.04(-0.32%) |
Mar 15, 2022 | 12.45 | 12.70 | 11.65 | 12.60 | 325,438 | +0.38(+3.11%) |
Mar 14, 2022 | 12.23 | 13.17 | 12.00 | 12.22 | 472,307 | -0.05(-0.41%) |
Mar 11, 2022 | 13.46 | 13.69 | 12.24 | 12.27 | 310,299 | -1.12(-8.36%) |
Mar 10, 2022 | 13.05 | 13.49 | 12.92 | 13.39 | 254,363 | -0.01(-0.07%) |
Mar 09, 2022 | 12.74 | 13.61 | 12.68 | 13.40 | 211,987 | +0.85(+6.77%) |
Mar 08, 2022 | 13.11 | 13.29 | 12.36 | 12.55 | 309,326 | -0.52(-3.98%) |
Mar 07, 2022 | 12.98 | 13.56 | 12.65 | 13.07 | 517,547 | +0.27(+2.11%) |
Mar 04, 2022 | 12.40 | 12.87 | 12.24 | 12.80 | 294,908 | +0.38(+3.06%) |
Mar 03, 2022 | 12.70 | 12.86 | 12.28 | 12.42 | 188,968 | -0.18(-1.43%) |
Mar 02, 2022 | 12.00 | 12.76 | 11.52 | 12.60 | 293,444 | +0.63(+5.26%) |
Mar 01, 2022 | 11.98 | 12.14 | 11.68 | 11.97 | 175,256 | -0.01(-0.08%) |
Feb 28, 2022 | 11.65 | 12.07 | 11.60 | 11.98 | 258,764 | +0.21(+1.78%) |
Feb 25, 2022 | 11.87 | 11.80 | 11.38 | 11.77 | 132,165 | -0.12(-1.01%) |
Feb 24, 2022 | 11.15 | 11.94 | 11.15 | 11.89 | 222,476 | +0.19(+1.62%) |
Feb 23, 2022 | 12.01 | 12.02 | 11.64 | 11.70 | 340,453 | -0.20(-1.68%) |
Feb 22, 2022 | 11.17 | 12.17 | 11.16 | 11.90 | 579,763 | +0.74(+6.63%) |
Feb 18, 2022 | 11.16 | 0 | +0.31(+2.86%) | |||
Feb 17, 2022 | 11.85 | 11.85 | 10.76 | 10.85 | 138,556 | -1.03(-8.67%) |
Feb 16, 2022 | 11.97 | 12.35 | 11.50 | 11.88 | 97,864 | -0.12(-1.00%) |
Feb 15, 2022 | 11.79 | 12.10 | 11.70 | 12.00 | 178,696 | +0.43(+3.72%) |
Feb 14, 2022 | 11.70 | 11.93 | 11.37 | 11.57 | 103,148 | -0.05(-0.43%) |
Feb 11, 2022 | 11.99 | 12.22 | 11.37 | 11.62 | 154,276 | -0.31(-2.60%) |
Feb 10, 2022 | 11.83 | 12.32 | 11.76 | 11.93 | 459,152 | -0.18(-1.49%) |
Feb 09, 2022 | 12.24 | 12.24 | 11.91 | 12.11 | 399,452 | +0.09(+0.75%) |
Feb 08, 2022 | 11.88 | 12.09 | 11.88 | 12.02 | 251,732 | +0.07(+0.59%) |
Feb 07, 2022 | 12.19 | 12.43 | 11.83 | 11.95 | 315,046 | -0.24(-1.97%) |
Feb 04, 2022 | 11.56 | 12.30 | 11.50 | 12.19 | 136,176 | +0.55(+4.73%) |
Feb 03, 2022 | 11.64 | 11.52 | 11.64 | 58,847 | -0.41(-3.40%) | |
Feb 02, 2022 | 12.36 | 12.36 | 11.84 | 12.05 | 109,655 | -0.15(-1.23%) |
Feb 01, 2022 | 11.90 | 12.50 | 11.89 | 12.20 | 122,498 | +0.18(+1.50%) |
Jan 31, 2022 | 11.44 | 12.02 | 99,310 | +0.53(+4.61%) | ||
Jan 28, 2022 | 10.95 | 11.75 | 10.69 | 11.49 | 136,421 | +0.60(+5.51%) |
Jan 27, 2022 | 11.19 | 12.27 | 10.81 | 10.89 | 141,443 | -0.24(-2.16%) |
Jan 26, 2022 | 11.34 | 11.90 | 11.06 | 11.13 | 185,172 | +0.08(+0.72%) |
Jan 25, 2022 | 11.31 | 11.44 | 10.98 | 11.05 | 183,107 | -0.58(-4.99%) |
Jan 24, 2022 | 11.10 | 11.75 | 10.71 | 11.63 | 207,491 | +0.32(+2.83%) |
Jan 21, 2022 | 11.36 | 11.92 | 10.38 | 11.31 | 140,188 | -0.32(-2.75%) |
Jan 20, 2022 | 11.96 | 12.12 | 11.61 | 11.63 | 395,550 | -0.28(-2.35%) |
Jan 19, 2022 | 11.55 | 12.04 | 11.39 | 11.91 | 405,400 | +0.53(+4.66%) |
Jan 18, 2022 | 12.21 | 12.43 | 11.27 | 11.38 | 251,630 | -1.15(-9.18%) |
Jan 14, 2022 | 12.53 | 0 | -0.49(-3.76%) | |||
Jan 13, 2022 | 13.53 | 13.90 | 12.70 | 13.02 | 419,602 | -0.51(-3.77%) |
Jan 12, 2022 | 14.14 | 14.14 | 13.49 | 13.53 | 319,902 | -0.45(-3.22%) |
Jan 11, 2022 | 13.64 | 14.10 | 13.42 | 13.98 | 228,120 | +0.32(+2.34%) |
Jan 10, 2022 | 13.46 | 13.73 | 12.85 | 13.66 | 268,642 | +0.06(+0.44%) |
Jan 07, 2022 | 14.00 | 14.21 | 13.42 | 13.60 | 492,609 | -0.37(-2.65%) |
Jan 06, 2022 | 13.79 | 14.12 | 13.43 | 13.97 | 385,791 | +0.07(+0.50%) |
Jan 05, 2022 | 14.71 | 15.00 | 13.83 | 13.90 | 230,024 | -0.87(-5.89%) |
Jan 04, 2022 | 15.57 | 15.61 | 14.16 | 14.77 | 293,240 | -0.68(-4.40%) |
Jan 03, 2022 | 15.81 | 15.88 | 15.18 | 15.45 | 206,452 | -0.30(-1.90%) |
Dec 31, 2021 | 15.89 | 16.24 | 15.61 | 15.75 | 219,190 | -0.16(-1.01%) |
Dec 30, 2021 | 15.89 | 16.58 | 15.80 | 15.91 | 395,659 | -0.03(-0.19%) |
Dec 29, 2021 | 17.10 | 17.38 | 15.65 | 15.94 | 381,184 | -1.22(-7.11%) |
Dec 28, 2021 | 16.94 | 17.32 | 16.76 | 17.16 | 395,818 | +0.33(+1.96%) |
Dec 27, 2021 | 16.85 | 17.30 | 16.45 | 16.83 | 185,851 | +0.05(+0.30%) |
Dec 23, 2021 | 16.57 | 17.08 | 16.27 | 16.78 | 233,041 | +0.28(+1.70%) |
Dec 22, 2021 | 16.00 | 16.62 | 15.44 | 16.50 | 269,701 | +0.42(+2.61%) |
Dec 21, 2021 | 15.40 | 16.34 | 15.28 | 16.08 | 220,129 | +0.74(+4.82%) |
Dec 20, 2021 | 15.81 | 16.26 | 15.27 | 15.34 | 329,873 | -0.86(-5.31%) |
Dec 17, 2021 | 15.11 | 16.26 | 15.11 | 16.20 | 344,495 | +0.40(+2.53%) |
Dec 16, 2021 | 16.15 | 16.49 | 15.55 | 15.80 | 226,155 | -0.25(-1.56%) |
Dec 15, 2021 | 15.94 | 16.52 | 15.60 | 16.05 | 460,200 | +0.04(+0.25%) |
Dec 14, 2021 | 15.62 | 16.52 | 15.58 | 16.01 | 351,922 | +0.01(+0.06%) |
Dec 13, 2021 | 16.35 | 16.89 | 15.90 | 16.00 | 282,973 | -0.45(-2.74%) |
Dec 10, 2021 | 16.67 | 16.74 | 16.26 | 16.45 | 223,887 | +0.55(+3.46%) |
Dec 09, 2021 | 16.50 | 16.70 | 15.66 | 15.90 | 69,798 | -0.75(-4.50%) |
Dec 08, 2021 | 16.58 | 17.26 | 15.86 | 16.65 | 94,789 | +0.07(+0.42%) |
Dec 07, 2021 | 16.37 | 16.96 | 15.91 | 16.58 | 161,766 | +0.58(+3.62%) |
Dec 06, 2021 | 15.93 | 16.31 | 15.45 | 16.00 | 182,739 | +0.10(+0.63%) |
Dec 03, 2021 | 16.26 | 16.26 | 15.21 | 15.90 | 329,628 | -0.26(-1.61%) |
Dec 02, 2021 | 16.00 | 16.49 | 15.41 | 16.16 | 562,789 | +0.17(+1.06%) |
Dec 01, 2021 | 16.53 | 16.74 | 15.54 | 15.99 | 243,779 | -0.29(-1.78%) |
Nov 30, 2021 | 17.00 | 17.72 | 16.04 | 16.28 | 924,051 | -0.73(-4.29%) |
Nov 29, 2021 | 16.81 | 17.28 | 16.32 | 17.01 | 197,630 | +0.39(+2.35%) |
Nov 26, 2021 | 16.92 | 17.32 | 16.30 | 16.62 | 192,035 | -0.73(-4.21%) |
Nov 24, 2021 | 16.82 | 17.51 | 16.65 | 17.35 | 184,577 | +0.35(+2.06%) |
Nov 23, 2021 | 17.38 | 17.42 | 16.33 | 17.00 | 399,520 | -0.68(-3.85%) |
Nov 22, 2021 | 18.48 | 18.66 | 16.62 | 17.68 | 262,352 | -0.75(-4.07%) |
Nov 19, 2021 | 18.11 | 18.64 | 17.59 | 18.43 | 161,461 | +0.57(+3.19%) |
Nov 18, 2021 | 18.54 | 17.87 | 17.61 | 17.86 | 683,244 | +0.55(+3.18%) |
Nov 17, 2021 | 17.11 | 17.75 | 15.88 | 17.31 | 554,207 | -0.21(-1.20%) |
Nov 16, 2021 | 17.55 | 18.01 | 16.61 | 17.52 | 560,627 | -2.53(-12.62%) |
Nov 15, 2021 | 20.25 | 20.25 | 19.51 | 20.05 | 98,174 | -0.20(-0.99%) |
Nov 12, 2021 | 19.75 | 20.44 | 19.35 | 20.25 | 43,322 | +0.43(+2.17%) |
Nov 11, 2021 | 20.04 | 20.49 | 19.38 | 19.82 | 52,047 | -0.12(-0.60%) |
Nov 10, 2021 | 21.11 | 19.94 | 99,562 | -1.30(-6.12%) | ||
Nov 09, 2021 | 21.02 | 21.69 | 20.55 | 21.24 | 181,550 | +1.29(+6.47%) |
Nov 08, 2021 | 19.80 | 20.35 | 19.54 | 19.95 | 75,556 | +0.24(+1.22%) |
Nov 05, 2021 | 20.37 | 20.37 | 19.49 | 19.71 | 73,580 | -0.43(-2.14%) |
Nov 04, 2021 | 20.00 | 20.43 | 19.70 | 20.14 | 93,578 | +0.21(+1.05%) |
Nov 03, 2021 | 19.50 | 20.26 | 19.50 | 19.93 | 95,634 | +0.50(+2.57%) |
Nov 02, 2021 | 20.00 | 20.00 | 19.04 | 19.43 | 86,077 | -0.57(-2.85%) |