Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.73 | 11.24 | 10.62 | 11.13 | 85,686 | +0.36(+3.32%) |
Oct 28, 2022 | 10.50 | 10.97 | 10.50 | 10.77 | 65,626 | +0.24(+2.29%) |
Oct 27, 2022 | 10.19 | 10.68 | 10.17 | 10.53 | 80,756 | +0.36(+3.52%) |
Oct 26, 2022 | 9.839 | 10.21 | 9.830 | 10.17 | 78,113 | +0.41(+4.22%) |
Oct 25, 2022 | 9.758 | 9.874 | 9.722 | 9.758 | 46,921 | -0.02(-0.18%) |
Oct 24, 2022 | 9.776 | 9.839 | 9.695 | 9.776 | 53,370 | +0.04(+0.37%) |
Oct 21, 2022 | 9.731 | 9.812 | 9.624 | 9.740 | 60,761 | +0.11(+1.11%) |
Oct 20, 2022 | 9.722 | 9.794 | 9.588 | 9.633 | 49,357 | -0.14(-1.46%) |
Oct 19, 2022 | 9.695 | 9.839 | 9.606 | 9.776 | 50,462 | +0.08(+0.83%) |
Oct 18, 2022 | 9.785 | 9.856 | 9.606 | 9.695 | 93,129 | +0.04(+0.37%) |
Oct 17, 2022 | 9.633 | 9.704 | 9.570 | 9.660 | 49,103 | +0.18(+1.89%) |
Oct 14, 2022 | 9.821 | 9.856 | 9.472 | 9.481 | 48,186 | -0.41(-4.16%) |
Oct 13, 2022 | 9.311 | 9.901 | 9.311 | 9.892 | 52,115 | +0.46(+4.83%) |
Oct 12, 2022 | 9.427 | 9.436 | 9.356 | 9.436 | 70,192 | -0.03(-0.28%) |
Oct 11, 2022 | 9.212 | 9.499 | 9.177 | 9.463 | 94,182 | +0.15(+1.63%) |
Oct 10, 2022 | 9.418 | 9.463 | 9.016 | 9.311 | 157,399 | -0.08(-0.86%) |
Oct 07, 2022 | 9.570 | 9.642 | 9.302 | 9.391 | 288,578 | -0.35(-3.58%) |
Oct 06, 2022 | 9.839 | 9.874 | 9.740 | 9.740 | 40,775 | -0.15(-1.54%) |
Oct 05, 2022 | 9.964 | 10.04 | 9.874 | 9.892 | 92,183 | -0.20(-1.95%) |
Oct 04, 2022 | 9.973 | 10.20 | 9.955 | 10.09 | 46,627 | +0.16(+1.62%) |
Oct 03, 2022 | 9.865 | 10.04 | 9.803 | 9.928 | 64,895 | +0.05(+0.54%) |
Sep 30, 2022 | 10.10 | 10.30 | 9.847 | 9.874 | 70,549 | -0.25(-2.47%) |
Sep 29, 2022 | 9.947 | 10.17 | 9.832 | 10.12 | 80,422 | +0.12(+1.24%) |
Sep 28, 2022 | 9.673 | 10.04 | 9.593 | 10.00 | 76,460 | +0.38(+3.96%) |
Sep 27, 2022 | 9.868 | 9.921 | 9.548 | 9.619 | 62,115 | -0.28(-2.86%) |
Sep 26, 2022 | 10.08 | 10.20 | 9.877 | 9.903 | 63,455 | -0.21(-2.10%) |
Sep 23, 2022 | 10.13 | 10.19 | 9.912 | 10.12 | 109,744 | -0.08(-0.78%) |
Sep 22, 2022 | 10.16 | 10.25 | 10.01 | 10.20 | 73,175 | +0.18(+1.77%) |
Sep 21, 2022 | 10.08 | 10.10 | 9.881 | 10.02 | 60,912 | +0.10(+0.98%) |
Sep 20, 2022 | 9.841 | 10.07 | 9.819 | 9.921 | 43,102 | -0.04(-0.36%) |
Sep 19, 2022 | 9.770 | 10.00 | 9.761 | 9.956 | 58,089 | +0.15(+1.54%) |
Sep 16, 2022 | 9.681 | 9.823 | 9.646 | 9.806 | 147,156 | +0.05(+0.55%) |
Sep 15, 2022 | 9.699 | 9.841 | 9.646 | 9.752 | 72,362 | +0.05(+0.55%) |
Sep 14, 2022 | 9.548 | 9.708 | 9.424 | 9.699 | 97,013 | +0.19(+1.96%) |
Sep 13, 2022 | 9.761 | 9.784 | 9.407 | 9.513 | 74,544 | -0.41(-4.11%) |
Sep 12, 2022 | 9.992 | 9.992 | 9.841 | 9.921 | 46,257 | +0.02(+0.18%) |
Sep 09, 2022 | 9.859 | 10.04 | 9.752 | 9.903 | 47,191 | +0.04(+0.36%) |
Sep 08, 2022 | 9.868 | 9.894 | 9.762 | 9.868 | 46,651 | -0.09(-0.89%) |
Sep 07, 2022 | 9.903 | 10.00 | 9.823 | 9.956 | 49,301 | +0.01(+0.09%) |
Sep 06, 2022 | 10.10 | 10.11 | 9.823 | 9.947 | 61,213 | -0.16(-1.58%) |
Sep 02, 2022 | 10.23 | 10.28 | 10.05 | 10.11 | 53,009 | -0.11(-1.04%) |
Sep 01, 2022 | 10.31 | 10.33 | 10.13 | 10.21 | 94,376 | +0.01(+0.09%) |
Aug 31, 2022 | 10.20 | 10.31 | 10.12 | 10.20 | 62,897 | -0.06(-0.60%) |
Aug 30, 2022 | 10.50 | 10.50 | 10.23 | 10.27 | 50,662 | -0.15(-1.45%) |
Aug 29, 2022 | 10.33 | 10.47 | 10.27 | 10.42 | 42,538 | +0.01(+0.08%) |
Aug 26, 2022 | 10.51 | 10.54 | 10.36 | 10.41 | 40,992 | -0.12(-1.09%) |
Aug 25, 2022 | 10.39 | 10.52 | 10.39 | 10.52 | 73,238 | +0.05(+0.51%) |
Aug 24, 2022 | 10.65 | 10.67 | 10.44 | 10.47 | 54,998 | -0.08(-0.76%) |
Aug 23, 2022 | 10.68 | 10.73 | 10.45 | 10.55 | 41,935 | -0.18(-1.65%) |
Aug 22, 2022 | 10.88 | 10.88 | 10.68 | 10.73 | 49,631 | -0.20(-1.87%) |
Aug 19, 2022 | 10.83 | 11.00 | 10.77 | 10.93 | 216,492 | -0.05(-0.48%) |
Aug 18, 2022 | 10.81 | 11.06 | 10.81 | 10.98 | 30,006 | +0.10(+0.90%) |
Aug 17, 2022 | 10.94 | 10.96 | 10.82 | 10.89 | 31,295 | -0.15(-1.37%) |
Aug 16, 2022 | 11.08 | 11.16 | 10.98 | 11.04 | 38,260 | -0.06(-0.56%) |
Aug 15, 2022 | 11.28 | 11.28 | 11.06 | 11.10 | 52,038 | -0.11(-0.95%) |
Aug 12, 2022 | 11.05 | 11.25 | 11.00 | 11.21 | 67,358 | +0.16(+1.44%) |
Aug 11, 2022 | 11.11 | 11.17 | 10.98 | 11.05 | 34,012 | +0.09(+0.81%) |
Aug 10, 2022 | 10.98 | 11.09 | 10.83 | 10.96 | 57,645 | +0.12(+1.15%) |
Aug 09, 2022 | 10.57 | 10.83 | 10.57 | 10.83 | 63,941 | +0.16(+1.50%) |
Aug 08, 2022 | 11.33 | 11.33 | 10.67 | 10.67 | 86,837 | -0.67(-5.94%) |
Aug 05, 2022 | 10.80 | 11.39 | 10.65 | 11.35 | 143,057 | +0.66(+6.14%) |
Aug 04, 2022 | 10.90 | 11.00 | 10.62 | 10.69 | 28,973 | -0.15(-1.39%) |
Aug 03, 2022 | 10.83 | 10.98 | 10.59 | 10.84 | 82,355 | +0.02(+0.16%) |
Aug 02, 2022 | 10.85 | 10.97 | 10.78 | 10.83 | 67,206 | -0.10(-0.89%) |
Aug 01, 2022 | 10.77 | 11.05 | 10.77 | 10.92 | 64,580 | +0.11(+0.98%) |
Jul 29, 2022 | 10.73 | 10.93 | 10.73 | 10.82 | 40,572 | -0.03(-0.25%) |
Jul 28, 2022 | 10.45 | 10.88 | 10.45 | 10.84 | 42,595 | +0.34(+3.21%) |
Jul 27, 2022 | 10.43 | 10.56 | 10.32 | 10.51 | 46,082 | +0.05(+0.51%) |
Jul 26, 2022 | 10.33 | 10.49 | 10.28 | 10.45 | 42,991 | +0.09(+0.86%) |
Jul 25, 2022 | 10.51 | 10.51 | 10.34 | 10.36 | 31,957 | -0.06(-0.60%) |
Jul 22, 2022 | 10.63 | 10.63 | 10.35 | 10.43 | 43,302 | -0.12(-1.18%) |
Jul 21, 2022 | 10.50 | 10.59 | 10.33 | 10.55 | 44,606 | -0.05(-0.50%) |
Jul 20, 2022 | 10.62 | 10.74 | 10.59 | 10.60 | 54,402 | -0.05(-0.50%) |
Jul 19, 2022 | 10.44 | 10.67 | 10.38 | 10.66 | 81,876 | +0.34(+3.26%) |
Jul 18, 2022 | 10.49 | 10.53 | 10.28 | 10.32 | 60,159 | -0.16(-1.52%) |
Jul 15, 2022 | 10.51 | 10.66 | 10.41 | 10.48 | 63,044 | +0.12(+1.20%) |
Jul 14, 2022 | 10.22 | 10.38 | 10.11 | 10.36 | 61,390 | +0.05(+0.52%) |
Jul 13, 2022 | 10.44 | 10.51 | 10.28 | 10.30 | 39,422 | -0.27(-2.52%) |
Jul 12, 2022 | 10.59 | 10.67 | 10.51 | 10.57 | 54,076 | -0.13(-1.24%) |
Jul 11, 2022 | 10.73 | 10.83 | 10.62 | 10.70 | 56,380 | +0.00(+0.00%) |
Jul 08, 2022 | 10.94 | 10.94 | 10.67 | 10.70 | 37,492 | -0.20(-1.79%) |
Jul 07, 2022 | 11.37 | 11.54 | 10.86 | 10.90 | 78,430 | -0.34(-3.00%) |
Jul 06, 2022 | 11.10 | 11.28 | 11.01 | 11.23 | 66,251 | +0.04(+0.32%) |
Jul 05, 2022 | 11.45 | 11.52 | 11.01 | 11.20 | 108,939 | -0.40(-3.44%) |
Jul 01, 2022 | 11.32 | 11.66 | 11.29 | 11.60 | 120,203 | +0.28(+2.51%) |
Jun 30, 2022 | 10.89 | 11.31 | 10.84 | 11.31 | 88,364 | +0.27(+2.41%) |
Jun 29, 2022 | 11.00 | 11.06 | 10.93 | 11.05 | 60,705 | +0.01(+0.08%) |
Jun 28, 2022 | 11.26 | 11.40 | 11.01 | 11.04 | 53,579 | -0.18(-1.57%) |
Jun 27, 2022 | 11.23 | 11.37 | 11.16 | 11.21 | 60,535 | -0.02(-0.16%) |
Jun 24, 2022 | 11.07 | 11.23 | 11.05 | 11.23 | 146,854 | +0.14(+1.27%) |
Jun 23, 2022 | 11.02 | 11.10 | 10.86 | 11.09 | 67,202 | +0.06(+0.56%) |
Jun 22, 2022 | 11.06 | 11.22 | 10.98 | 11.03 | 67,052 | -0.13(-1.18%) |
Jun 21, 2022 | 11.06 | 11.25 | 10.82 | 11.16 | 66,159 | +0.31(+2.84%) |
Jun 17, 2022 | 10.91 | 10.97 | 10.74 | 10.85 | 121,165 | -0.04(-0.32%) |
Jun 16, 2022 | 10.99 | 10.99 | 10.75 | 10.89 | 101,980 | -0.14(-1.28%) |
Jun 15, 2022 | 11.10 | 11.21 | 10.94 | 11.03 | 87,803 | -0.04(-0.32%) |
Jun 14, 2022 | 11.01 | 11.12 | 10.88 | 11.06 | 73,748 | +0.02(+0.16%) |
Jun 13, 2022 | 10.89 | 11.06 | 10.78 | 11.05 | 96,784 | -0.06(-0.55%) |
Jun 10, 2022 | 11.26 | 11.28 | 11.09 | 11.11 | 58,265 | -0.30(-2.62%) |
Jun 09, 2022 | 11.24 | 11.42 | 11.24 | 11.41 | 75,711 | +0.07(+0.62%) |
Jun 08, 2022 | 11.44 | 11.44 | 11.26 | 11.34 | 59,768 | -0.12(-1.08%) |
Jun 07, 2022 | 11.30 | 11.47 | 11.30 | 11.46 | 98,004 | +0.03(+0.23%) |
Jun 06, 2022 | 11.04 | 11.60 | 10.91 | 11.43 | 161,266 | +0.54(+4.92%) |
Jun 03, 2022 | 10.84 | 11.02 | 10.84 | 10.90 | 128,817 | +0.02(+0.16%) |
Jun 02, 2022 | 10.68 | 10.98 | 10.62 | 10.88 | 65,188 | +0.24(+2.23%) |
Jun 01, 2022 | 10.81 | 10.81 | 10.59 | 10.64 | 105,470 | -0.07(-0.66%) |
May 31, 2022 | 10.69 | 10.81 | 10.65 | 10.71 | 79,587 | -0.07(-0.65%) |
May 27, 2022 | 10.72 | 10.83 | 10.71 | 10.78 | 61,096 | +0.11(+1.07%) |
May 26, 2022 | 10.63 | 10.77 | 10.60 | 10.67 | 60,202 | +0.17(+1.59%) |
May 25, 2022 | 10.54 | 10.64 | 10.31 | 10.50 | 110,531 | -0.05(-0.50%) |
May 24, 2022 | 10.44 | 10.62 | 10.24 | 10.55 | 104,000 | +0.14(+1.35%) |
May 23, 2022 | 10.19 | 10.43 | 10.08 | 10.41 | 153,129 | +0.34(+3.41%) |
May 20, 2022 | 10.26 | 10.30 | 9.912 | 10.07 | 211,089 | -0.14(-1.38%) |
May 19, 2022 | 10.36 | 10.36 | 10.02 | 10.21 | 183,123 | -0.18(-1.69%) |
May 18, 2022 | 10.61 | 10.61 | 10.33 | 10.39 | 221,369 | -0.34(-3.20%) |
May 17, 2022 | 10.72 | 10.84 | 10.65 | 10.73 | 84,395 | +0.14(+1.33%) |
May 16, 2022 | 10.55 | 10.70 | 10.51 | 10.59 | 87,417 | -0.01(-0.08%) |
May 13, 2022 | 10.62 | 10.64 | 10.41 | 10.60 | 105,299 | +0.01(+0.08%) |
May 12, 2022 | 10.62 | 10.64 | 10.30 | 10.59 | 125,384 | +0.13(+1.26%) |
May 11, 2022 | 10.58 | 10.73 | 10.39 | 10.46 | 65,703 | -0.11(-1.00%) |
May 10, 2022 | 10.52 | 10.69 | 10.41 | 10.56 | 110,767 | +0.15(+1.44%) |
May 09, 2022 | 10.32 | 10.54 | 10.30 | 10.41 | 123,871 | +0.03(+0.25%) |
May 06, 2022 | 10.40 | 10.52 | 10.29 | 10.39 | 87,684 | -0.11(-1.09%) |
May 05, 2022 | 10.66 | 10.66 | 10.41 | 10.50 | 94,592 | -0.21(-1.97%) |
May 04, 2022 | 10.41 | 10.76 | 10.41 | 10.71 | 87,993 | +0.30(+2.87%) |
May 03, 2022 | 10.39 | 10.53 | 10.33 | 10.41 | 105,963 | +0.04(+0.34%) |
May 02, 2022 | 10.25 | 10.43 | 10.25 | 10.38 | 191,538 | +0.09(+0.86%) |
Apr 29, 2022 | 10.33 | 10.40 | 10.22 | 10.29 | 118,930 | -0.09(-0.85%) |
Apr 28, 2022 | 10.45 | 10.51 | 10.35 | 10.38 | 104,579 | +0.01(+0.08%) |
Apr 27, 2022 | 10.33 | 10.55 | 10.26 | 10.37 | 149,688 | +0.01(+0.08%) |
Apr 26, 2022 | 10.61 | 10.64 | 10.36 | 10.36 | 116,422 | -0.30(-2.80%) |
Apr 25, 2022 | 10.60 | 10.69 | 10.52 | 10.66 | 114,100 | +0.04(+0.41%) |
Apr 22, 2022 | 10.72 | 10.80 | 10.56 | 10.62 | 63,208 | -0.18(-1.71%) |
Apr 21, 2022 | 10.84 | 11.02 | 10.78 | 10.80 | 99,012 | +0.01(+0.08%) |
Apr 20, 2022 | 10.85 | 10.94 | 10.77 | 10.79 | 90,139 | +0.04(+0.41%) |
Apr 19, 2022 | 10.74 | 10.86 | 10.70 | 10.75 | 117,808 | +0.02(+0.16%) |
Apr 18, 2022 | 10.60 | 10.74 | 10.54 | 10.73 | 145,437 | +0.13(+1.25%) |
Apr 14, 2022 | 10.62 | 10.72 | 10.56 | 10.60 | 97,865 | -0.02(-0.17%) |
Apr 13, 2022 | 10.60 | 10.72 | 10.53 | 10.62 | 95,919 | -0.01(-0.08%) |
Apr 12, 2022 | 10.73 | 10.86 | 10.58 | 10.62 | 92,454 | +0.02(+0.17%) |
Apr 11, 2022 | 10.62 | 10.72 | 10.58 | 10.61 | 97,341 | +0.02(+0.17%) |
Apr 08, 2022 | 10.80 | 10.87 | 10.57 | 10.59 | 117,704 | -0.19(-1.79%) |
Apr 07, 2022 | 10.99 | 11.00 | 10.76 | 10.78 | 106,435 | -0.17(-1.53%) |
Apr 06, 2022 | 11.08 | 11.19 | 10.92 | 10.95 | 96,538 | -0.12(-1.11%) |
Apr 05, 2022 | 11.52 | 11.52 | 11.04 | 11.07 | 128,601 | -0.40(-3.45%) |
Apr 04, 2022 | 11.64 | 11.64 | 11.32 | 11.47 | 79,469 | -0.15(-1.29%) |
Apr 01, 2022 | 11.47 | 11.71 | 11.47 | 11.62 | 92,237 | +0.14(+1.23%) |
Mar 31, 2022 | 11.63 | 11.66 | 11.45 | 11.48 | 65,741 | -0.16(-1.36%) |
Mar 30, 2022 | 11.74 | 11.74 | 11.59 | 11.64 | 125,485 | -0.24(-2.06%) |
Mar 29, 2022 | 11.74 | 12.02 | 11.71 | 11.88 | 117,372 | +0.24(+2.02%) |
Mar 28, 2022 | 11.77 | 11.77 | 11.53 | 11.64 | 53,966 | -0.17(-1.48%) |
Mar 25, 2022 | 11.85 | 11.94 | 11.77 | 11.82 | 73,675 | +0.02(+0.15%) |
Mar 24, 2022 | 11.94 | 11.94 | 11.74 | 11.80 | 55,186 | -0.03(-0.29%) |
Mar 23, 2022 | 12.10 | 12.10 | 11.78 | 11.84 | 47,827 | -0.25(-2.09%) |
Mar 22, 2022 | 12.20 | 12.20 | 12.00 | 12.09 | 65,722 | -0.01(-0.07%) |
Mar 21, 2022 | 12.13 | 12.21 | 11.99 | 12.10 | 65,387 | +0.01(+0.07%) |
Mar 18, 2022 | 12.31 | 12.33 | 12.06 | 12.09 | 219,111 | -0.18(-1.49%) |
Mar 17, 2022 | 12.06 | 12.35 | 12.06 | 12.27 | 63,605 | +0.14(+1.15%) |
Mar 16, 2022 | 11.84 | 12.18 | 11.81 | 12.13 | 100,898 | +0.28(+2.36%) |
Mar 15, 2022 | 11.83 | 11.90 | 11.69 | 11.85 | 101,226 | +0.06(+0.52%) |
Mar 14, 2022 | 12.04 | 12.04 | 11.71 | 11.79 | 46,158 | -0.19(-1.60%) |
Mar 11, 2022 | 12.00 | 12.09 | 11.94 | 11.99 | 49,431 | +0.01(+0.07%) |
Mar 10, 2022 | 11.99 | 12.09 | 11.92 | 11.98 | 43,486 | -0.12(-1.01%) |
Mar 09, 2022 | 12.13 | 12.16 | 12.01 | 12.10 | 44,526 | +0.11(+0.95%) |
Mar 08, 2022 | 12.05 | 12.22 | 11.94 | 11.99 | 66,649 | -0.05(-0.44%) |
Mar 07, 2022 | 11.88 | 12.12 | 11.88 | 12.04 | 106,757 | +0.25(+2.15%) |
Mar 04, 2022 | 11.85 | 11.96 | 11.71 | 11.78 | 72,824 | -0.21(-1.75%) |
Mar 03, 2022 | 12.26 | 12.35 | 11.92 | 11.99 | 55,371 | -0.31(-2.48%) |
Mar 02, 2022 | 12.01 | 12.40 | 11.96 | 12.30 | 77,994 | +0.33(+2.77%) |
Mar 01, 2022 | 12.12 | 12.12 | 11.85 | 11.97 | 130,022 | -0.14(-1.15%) |
Feb 28, 2022 | 11.87 | 12.19 | 11.87 | 12.11 | 67,702 | +0.22(+1.84%) |
Feb 25, 2022 | 11.56 | 11.91 | 11.55 | 11.89 | 91,044 | +0.37(+3.18%) |
Feb 24, 2022 | 11.36 | 11.60 | 11.21 | 11.52 | 153,919 | +0.11(+0.99%) |
Feb 23, 2022 | 11.61 | 11.65 | 11.39 | 11.41 | 82,406 | -0.12(-1.06%) |
Feb 22, 2022 | 11.57 | 11.66 | 11.49 | 11.53 | 117,208 | -0.07(-0.60%) |
Feb 18, 2022 | 11.60 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 11.55 | 11.69 | 11.47 | 11.59 | 112,048 | -0.02(-0.15%) |
Feb 16, 2022 | 11.47 | 11.63 | 11.44 | 11.61 | 126,965 | +0.08(+0.68%) |
Feb 15, 2022 | 11.44 | 11.70 | 11.44 | 11.53 | 74,349 | +0.14(+1.23%) |
Feb 14, 2022 | 11.40 | 11.50 | 11.34 | 11.39 | 125,634 | +0.04(+0.39%) |
Feb 11, 2022 | 11.46 | 11.50 | 11.30 | 11.35 | 119,347 | -0.03(-0.31%) |
Feb 10, 2022 | 11.27 | 11.47 | 11.27 | 11.38 | 114,473 | +0.02(+0.15%) |
Feb 09, 2022 | 11.39 | 11.44 | 11.33 | 11.37 | 120,839 | -0.01(-0.08%) |
Feb 08, 2022 | 11.48 | 11.56 | 11.35 | 11.37 | 73,150 | -0.10(-0.84%) |
Feb 07, 2022 | 11.35 | 11.54 | 11.32 | 11.47 | 95,074 | +0.06(+0.54%) |
Feb 04, 2022 | 11.35 | 11.54 | 11.33 | 11.41 | 67,827 | +0.00(+0.00%) |
Feb 03, 2022 | 11.54 | 11.35 | 11.41 | 79,450 | -0.21(-1.80%) | |
Feb 02, 2022 | 11.67 | 11.67 | 11.47 | 11.62 | 79,792 | -0.12(-1.04%) |
Feb 01, 2022 | 11.79 | 11.85 | 11.50 | 11.74 | 136,855 | -0.07(-0.59%) |
Jan 31, 2022 | 11.63 | 11.83 | 11.50 | 11.81 | 116,631 | +0.06(+0.52%) |
Jan 28, 2022 | 11.57 | 11.78 | 11.40 | 11.75 | 80,976 | +0.10(+0.90%) |
Jan 27, 2022 | 11.47 | 11.78 | 11.33 | 11.64 | 172,068 | +0.13(+1.14%) |
Jan 26, 2022 | 11.73 | 11.87 | 11.45 | 11.51 | 95,118 | -0.08(-0.68%) |
Jan 25, 2022 | 11.43 | 11.64 | 11.33 | 11.59 | 115,950 | +0.01(+0.08%) |
Jan 24, 2022 | 11.32 | 11.64 | 11.20 | 11.58 | 118,087 | +0.24(+2.16%) |
Jan 21, 2022 | 11.44 | 11.74 | 11.34 | 11.34 | 96,176 | -0.17(-1.44%) |
Jan 20, 2022 | 11.61 | 11.73 | 11.50 | 11.51 | 115,203 | -0.10(-0.83%) |
Jan 19, 2022 | 11.81 | 11.81 | 11.59 | 11.60 | 90,097 | -0.13(-1.12%) |
Jan 18, 2022 | 11.87 | 11.90 | 11.70 | 11.73 | 97,477 | -0.14(-1.18%) |
Jan 14, 2022 | 11.87 | 0 | +0.14(+1.19%) | |||
Jan 13, 2022 | 11.57 | 11.78 | 11.51 | 11.73 | 64,014 | +0.22(+1.90%) |
Jan 12, 2022 | 11.74 | 11.78 | 11.51 | 11.51 | 89,279 | -0.23(-1.93%) |
Jan 11, 2022 | 11.78 | 11.89 | 11.57 | 11.74 | 112,887 | -0.07(-0.59%) |
Jan 10, 2022 | 11.68 | 11.85 | 11.58 | 11.81 | 95,381 | +0.01(+0.07%) |
Jan 07, 2022 | 11.48 | 11.92 | 11.44 | 11.80 | 89,005 | +0.26(+2.27%) |
Jan 06, 2022 | 11.57 | 11.68 | 11.19 | 11.54 | 198,251 | -0.10(-0.83%) |
Jan 05, 2022 | 11.52 | 11.85 | 11.52 | 11.64 | 68,311 | +0.08(+0.68%) |
Jan 04, 2022 | 11.43 | 11.64 | 11.43 | 11.56 | 66,856 | +0.10(+0.84%) |
Jan 03, 2022 | 11.39 | 11.64 | 11.39 | 11.46 | 56,959 | +0.03(+0.23%) |
Dec 31, 2021 | 11.50 | 11.56 | 11.32 | 11.44 | 63,736 | -0.04(-0.38%) |
Dec 30, 2021 | 11.57 | 11.65 | 11.44 | 11.48 | 71,781 | -0.10(-0.82%) |
Dec 29, 2021 | 11.52 | 11.63 | 11.46 | 11.57 | 67,531 | +0.12(+1.06%) |
Dec 28, 2021 | 11.44 | 11.65 | 11.44 | 11.45 | 49,007 | -0.02(-0.15%) |
Dec 27, 2021 | 11.45 | 11.50 | 11.31 | 11.47 | 65,216 | +0.01(+0.08%) |
Dec 23, 2021 | 11.41 | 11.52 | 11.35 | 11.46 | 89,083 | +0.13(+1.15%) |
Dec 22, 2021 | 11.29 | 11.40 | 11.23 | 11.33 | 107,635 | +0.11(+1.00%) |
Dec 21, 2021 | 11.40 | 11.45 | 11.22 | 11.22 | 71,119 | +0.04(+0.39%) |
Dec 20, 2021 | 11.09 | 11.21 | 11.02 | 11.18 | 89,115 | -0.06(-0.54%) |
Dec 17, 2021 | 11.37 | 11.47 | 11.24 | 11.24 | 300,433 | -0.11(-0.99%) |
Dec 16, 2021 | 11.67 | 11.80 | 11.33 | 11.35 | 101,321 | -0.26(-2.24%) |
Dec 15, 2021 | 11.20 | 11.63 | 11.18 | 11.61 | 99,710 | +0.32(+2.84%) |
Dec 14, 2021 | 11.56 | 11.61 | 11.26 | 11.29 | 146,793 | -0.26(-2.25%) |
Dec 13, 2021 | 11.58 | 11.62 | 11.30 | 11.55 | 69,962 | -0.05(-0.45%) |
Dec 10, 2021 | 11.78 | 11.83 | 11.56 | 11.60 | 90,056 | -0.17(-1.47%) |
Dec 09, 2021 | 11.81 | 11.81 | 11.61 | 11.77 | 46,789 | -0.12(-1.02%) |
Dec 08, 2021 | 11.70 | 11.90 | 11.70 | 11.89 | 42,985 | +0.17(+1.48%) |
Dec 07, 2021 | 11.62 | 11.84 | 11.56 | 11.72 | 112,642 | +0.20(+1.73%) |
Dec 06, 2021 | 11.53 | 11.67 | 11.50 | 11.52 | 69,856 | +0.13(+1.14%) |
Dec 03, 2021 | 11.53 | 11.53 | 11.26 | 11.39 | 71,730 | -0.02(-0.15%) |
Dec 02, 2021 | 11.17 | 11.44 | 11.17 | 11.41 | 77,929 | +0.36(+3.21%) |
Dec 01, 2021 | 11.34 | 11.44 | 11.03 | 11.05 | 100,648 | -0.12(-1.09%) |
Nov 30, 2021 | 11.26 | 11.28 | 11.18 | 11.18 | 73,234 | -0.14(-1.23%) |
Nov 29, 2021 | 11.41 | 11.50 | 11.16 | 11.31 | 126,430 | +0.04(+0.38%) |
Nov 26, 2021 | 11.12 | 11.29 | 11.05 | 11.27 | 82,301 | -0.15(-1.29%) |
Nov 24, 2021 | 11.68 | 11.68 | 11.39 | 11.42 | 82,506 | -0.36(-3.09%) |
Nov 23, 2021 | 11.86 | 11.98 | 11.68 | 11.78 | 74,360 | -0.18(-1.52%) |
Nov 22, 2021 | 12.24 | 12.45 | 11.94 | 11.96 | 104,250 | -0.23(-1.85%) |
Nov 19, 2021 | 12.06 | 12.28 | 12.05 | 12.19 | 868,000 | +0.00(+0.00%) |
Nov 18, 2021 | 12.17 | 12.19 | 11.96 | 12.19 | 122,912 | +0.02(+0.14%) |
Nov 17, 2021 | 12.44 | 12.47 | 12.13 | 12.17 | 103,743 | -0.37(-2.97%) |
Nov 16, 2021 | 12.27 | 12.59 | 12.27 | 12.54 | 156,507 | +0.12(+0.98%) |
Nov 15, 2021 | 12.33 | 12.45 | 12.20 | 12.42 | 113,423 | +0.13(+1.06%) |
Nov 12, 2021 | 12.05 | 12.38 | 11.97 | 12.29 | 124,891 | +0.25(+2.09%) |
Nov 11, 2021 | 12.06 | 12.25 | 11.91 | 12.04 | 96,913 | -0.04(-0.36%) |
Nov 10, 2021 | 12.15 | 12.09 | 67,513 | -0.03(-0.29%) | ||
Nov 09, 2021 | 11.94 | 12.16 | 11.83 | 12.12 | 95,926 | +0.11(+0.94%) |
Nov 08, 2021 | 12.16 | 12.22 | 11.94 | 12.01 | 67,000 | -0.15(-1.21%) |
Nov 05, 2021 | 11.80 | 12.28 | 11.80 | 12.15 | 90,005 | +0.48(+4.08%) |
Nov 04, 2021 | 11.82 | 11.82 | 11.58 | 11.68 | 96,187 | +0.02(+0.15%) |
Nov 03, 2021 | 11.51 | 11.77 | 11.44 | 11.66 | 80,190 | +0.10(+0.82%) |
Nov 02, 2021 | 11.63 | 11.73 | 11.50 | 11.57 | 64,644 | +0.00(+0.00%) |