Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.37 | 13.54 | 13.28 | 13.40 | 830,024 | -0.03(-0.21%) |
Oct 28, 2022 | 13.28 | 13.46 | 13.21 | 13.43 | 644,765 | +0.25(+1.88%) |
Oct 27, 2022 | 13.30 | 13.43 | 13.16 | 13.18 | 785,639 | +0.01(+0.07%) |
Oct 26, 2022 | 13.24 | 13.42 | 13.11 | 13.17 | 1,290,169 | -0.14(-1.03%) |
Oct 25, 2022 | 13.39 | 13.48 | 13.24 | 13.31 | 917,783 | -0.06(-0.41%) |
Oct 24, 2022 | 13.23 | 13.46 | 13.21 | 13.36 | 946,682 | +0.26(+1.96%) |
Oct 21, 2022 | 12.64 | 13.14 | 12.55 | 13.10 | 870,692 | +0.53(+4.24%) |
Oct 20, 2022 | 12.64 | 12.65 | 12.41 | 12.57 | 1,056,129 | +0.00(+0.00%) |
Oct 19, 2022 | 12.68 | 12.75 | 12.46 | 12.57 | 1,054,806 | -0.22(-1.72%) |
Oct 18, 2022 | 12.76 | 12.94 | 12.63 | 12.79 | 1,003,873 | +0.22(+1.75%) |
Oct 17, 2022 | 12.50 | 12.59 | 12.35 | 12.57 | 1,284,065 | +0.38(+3.09%) |
Oct 14, 2022 | 12.47 | 12.59 | 12.19 | 12.19 | 1,118,014 | -0.23(-1.85%) |
Oct 13, 2022 | 11.95 | 12.43 | 11.75 | 12.42 | 1,501,273 | +0.23(+1.88%) |
Oct 12, 2022 | 12.28 | 12.40 | 12.15 | 12.19 | 1,284,313 | +0.03(+0.23%) |
Oct 11, 2022 | 11.95 | 12.24 | 11.88 | 12.17 | 1,122,117 | +0.12(+0.99%) |
Oct 10, 2022 | 11.96 | 12.07 | 11.87 | 12.05 | 653,722 | +0.12(+1.00%) |
Oct 07, 2022 | 12.07 | 12.12 | 11.84 | 11.93 | 707,578 | -0.21(-1.74%) |
Oct 06, 2022 | 12.12 | 12.19 | 11.99 | 12.14 | 566,733 | -0.03(-0.23%) |
Oct 05, 2022 | 12.01 | 12.26 | 11.96 | 12.17 | 759,521 | +0.00(+0.00%) |
Oct 04, 2022 | 11.96 | 12.19 | 11.96 | 12.17 | 901,268 | +0.34(+2.87%) |
Oct 03, 2022 | 11.73 | 11.86 | 11.53 | 11.83 | 1,100,062 | +0.30(+2.63%) |
Sep 30, 2022 | 11.55 | 11.80 | 11.50 | 11.52 | 716,371 | -0.12(-1.02%) |
Sep 29, 2022 | 11.85 | 11.85 | 11.49 | 11.64 | 625,776 | -0.32(-2.69%) |
Sep 28, 2022 | 11.59 | 12.03 | 11.47 | 11.96 | 842,734 | +0.50(+4.32%) |
Sep 27, 2022 | 11.70 | 11.82 | 11.38 | 11.47 | 664,790 | -0.16(-1.34%) |
Sep 26, 2022 | 11.57 | 11.70 | 11.50 | 11.63 | 710,618 | +0.01(+0.08%) |
Sep 23, 2022 | 11.84 | 11.84 | 11.49 | 11.62 | 595,003 | -0.35(-2.92%) |
Sep 22, 2022 | 12.14 | 12.18 | 11.80 | 11.96 | 900,204 | -0.20(-1.66%) |
Sep 21, 2022 | 12.60 | 12.60 | 12.17 | 12.17 | 792,412 | -0.28(-2.21%) |
Sep 20, 2022 | 12.42 | 12.52 | 12.33 | 12.44 | 854,415 | -0.13(-1.02%) |
Sep 19, 2022 | 12.30 | 12.64 | 12.30 | 12.57 | 921,925 | +0.13(+1.03%) |
Sep 16, 2022 | 12.57 | 12.63 | 12.42 | 12.44 | 1,152,712 | -0.21(-1.67%) |
Sep 15, 2022 | 12.69 | 12.82 | 12.62 | 12.65 | 727,473 | -0.11(-0.86%) |
Sep 14, 2022 | 12.84 | 12.84 | 12.63 | 12.76 | 791,216 | +0.06(+0.43%) |
Sep 13, 2022 | 13.00 | 13.14 | 12.64 | 12.71 | 756,018 | -0.56(-4.22%) |
Sep 12, 2022 | 13.36 | 13.62 | 13.24 | 13.27 | 882,760 | -0.04(-0.28%) |
Sep 09, 2022 | 12.86 | 13.37 | 12.86 | 13.31 | 1,232,701 | +0.51(+4.02%) |
Sep 08, 2022 | 12.51 | 12.84 | 12.39 | 12.79 | 878,198 | +0.24(+1.90%) |
Sep 07, 2022 | 12.23 | 12.55 | 12.16 | 12.55 | 841,585 | +0.32(+2.63%) |
Sep 06, 2022 | 12.16 | 12.30 | 11.95 | 12.23 | 1,109,544 | +0.20(+1.68%) |
Sep 02, 2022 | 12.21 | 12.23 | 11.92 | 12.03 | 695,868 | -0.06(-0.46%) |
Sep 01, 2022 | 12.04 | 12.11 | 11.77 | 12.08 | 1,101,981 | +0.02(+0.15%) |
Aug 31, 2022 | 12.49 | 12.53 | 12.06 | 12.07 | 788,445 | -0.41(-3.31%) |
Aug 30, 2022 | 12.51 | 12.63 | 12.43 | 12.48 | 625,644 | -0.01(-0.07%) |
Aug 29, 2022 | 12.34 | 12.54 | 12.12 | 12.49 | 733,059 | +0.06(+0.44%) |
Aug 26, 2022 | 12.97 | 12.97 | 12.42 | 12.43 | 782,476 | -0.47(-3.63%) |
Aug 25, 2022 | 12.78 | 12.91 | 12.78 | 12.90 | 713,707 | +0.07(+0.57%) |
Aug 24, 2022 | 12.96 | 13.02 | 12.74 | 12.83 | 679,094 | -0.14(-1.06%) |
Aug 23, 2022 | 12.72 | 12.97 | 12.64 | 12.97 | 935,054 | +0.31(+2.47%) |
Aug 22, 2022 | 12.88 | 12.93 | 12.46 | 12.65 | 1,127,811 | -0.34(-2.59%) |
Aug 19, 2022 | 13.04 | 13.13 | 12.88 | 12.99 | 999,342 | -0.15(-1.17%) |
Aug 18, 2022 | 12.88 | 13.16 | 12.75 | 13.14 | 1,925,770 | +0.27(+2.12%) |
Aug 17, 2022 | 12.89 | 13.01 | 12.71 | 12.87 | 1,916,289 | -0.15(-1.18%) |
Aug 16, 2022 | 12.91 | 13.08 | 12.85 | 13.03 | 2,552,579 | +0.12(+0.91%) |
Aug 15, 2022 | 12.72 | 12.93 | 12.70 | 12.91 | 2,609,471 | +0.06(+0.50%) |
Aug 12, 2022 | 12.72 | 12.96 | 12.67 | 12.84 | 2,047,194 | +0.27(+2.17%) |
Aug 11, 2022 | 12.42 | 12.93 | 12.28 | 12.57 | 2,870,486 | +0.83(+7.11%) |
Aug 10, 2022 | 11.39 | 11.98 | 11.32 | 11.74 | 1,665,773 | +0.69(+6.24%) |
Aug 09, 2022 | 11.63 | 11.63 | 11.03 | 11.05 | 1,294,976 | -0.54(-4.70%) |
Aug 08, 2022 | 11.64 | 11.81 | 11.55 | 11.59 | 1,007,440 | +0.05(+0.47%) |
Aug 05, 2022 | 11.71 | 11.82 | 11.50 | 11.54 | 802,340 | -0.30(-2.53%) |
Aug 04, 2022 | 11.75 | 11.96 | 11.75 | 11.84 | 1,259,264 | +0.03(+0.23%) |
Aug 03, 2022 | 11.81 | 11.90 | 11.73 | 11.81 | 1,070,722 | -0.04(-0.31%) |
Aug 02, 2022 | 11.92 | 11.93 | 11.75 | 11.85 | 396,388 | -0.07(-0.61%) |
Aug 01, 2022 | 11.87 | 12.04 | 11.84 | 11.92 | 1,039,265 | -0.08(-0.68%) |
Jul 29, 2022 | 12.01 | 12.06 | 11.90 | 12.00 | 794,030 | -0.05(-0.38%) |
Jul 28, 2022 | 11.94 | 12.06 | 11.88 | 12.04 | 641,411 | +0.14(+1.14%) |
Jul 27, 2022 | 11.78 | 11.94 | 11.67 | 11.91 | 941,022 | +0.10(+0.85%) |
Jul 26, 2022 | 11.80 | 11.83 | 11.57 | 11.81 | 579,662 | +0.01(+0.08%) |
Jul 25, 2022 | 11.69 | 11.81 | 11.65 | 11.80 | 636,909 | +0.12(+1.01%) |
Jul 22, 2022 | 11.86 | 11.92 | 11.65 | 11.68 | 522,028 | -0.20(-1.68%) |
Jul 21, 2022 | 11.90 | 11.96 | 11.65 | 11.88 | 793,736 | -0.10(-0.83%) |
Jul 20, 2022 | 11.89 | 12.02 | 11.89 | 11.98 | 778,403 | +0.00(+0.00%) |
Jul 19, 2022 | 11.93 | 12.01 | 11.90 | 11.98 | 784,238 | +0.15(+1.23%) |
Jul 18, 2022 | 11.91 | 12.04 | 11.80 | 11.84 | 1,246,659 | +0.05(+0.46%) |
Jul 15, 2022 | 11.83 | 11.94 | 11.66 | 11.78 | 734,089 | +0.13(+1.09%) |
Jul 14, 2022 | 11.62 | 11.70 | 11.51 | 11.65 | 577,162 | -0.17(-1.46%) |
Jul 13, 2022 | 11.89 | 11.92 | 11.67 | 11.83 | 593,322 | -0.14(-1.14%) |
Jul 12, 2022 | 11.94 | 12.04 | 11.89 | 11.96 | 449,857 | +0.07(+0.61%) |
Jul 11, 2022 | 12.16 | 12.21 | 11.88 | 11.89 | 512,920 | -0.32(-2.60%) |
Jul 08, 2022 | 12.14 | 12.30 | 12.06 | 12.21 | 581,628 | +0.04(+0.30%) |
Jul 07, 2022 | 12.32 | 12.41 | 12.10 | 12.17 | 1,094,317 | -0.08(-0.67%) |
Jul 06, 2022 | 12.45 | 12.56 | 12.15 | 12.25 | 1,657,648 | -0.19(-1.53%) |
Jul 05, 2022 | 12.17 | 12.45 | 12.10 | 12.44 | 1,010,813 | +0.13(+1.03%) |
Jul 01, 2022 | 12.13 | 12.34 | 12.13 | 12.32 | 1,036,925 | +0.17(+1.42%) |
Jun 30, 2022 | 12.16 | 12.16 | 11.91 | 12.14 | 702,507 | -0.07(-0.59%) |
Jun 29, 2022 | 12.14 | 12.26 | 12.01 | 12.22 | 1,153,481 | +0.10(+0.82%) |
Jun 28, 2022 | 12.40 | 12.61 | 12.08 | 12.12 | 1,227,799 | -0.29(-2.34%) |
Jun 27, 2022 | 12.43 | 12.51 | 12.22 | 12.41 | 1,173,935 | +0.05(+0.44%) |
Jun 24, 2022 | 12.05 | 12.43 | 11.96 | 12.35 | 2,232,499 | +0.44(+3.66%) |
Jun 23, 2022 | 11.57 | 11.98 | 11.55 | 11.92 | 1,820,085 | +0.34(+2.98%) |
Jun 22, 2022 | 11.35 | 11.72 | 11.31 | 11.57 | 2,197,377 | +0.12(+1.03%) |
Jun 21, 2022 | 11.62 | 11.73 | 11.44 | 11.45 | 1,737,786 | +0.00(+0.00%) |
Jun 17, 2022 | 11.60 | 11.63 | 11.35 | 11.45 | 2,002,402 | -0.03(-0.24%) |
Jun 16, 2022 | 11.75 | 11.75 | 11.35 | 11.48 | 1,088,021 | -0.42(-3.51%) |
Jun 15, 2022 | 11.91 | 12.06 | 11.73 | 11.90 | 511,622 | +0.15(+1.31%) |
Jun 14, 2022 | 11.80 | 11.91 | 11.64 | 11.75 | 559,689 | -0.10(-0.84%) |
Jun 13, 2022 | 12.13 | 12.15 | 11.82 | 11.85 | 744,748 | -0.51(-4.11%) |
Jun 10, 2022 | 12.77 | 12.77 | 12.34 | 12.35 | 588,866 | -0.56(-4.36%) |
Jun 09, 2022 | 12.92 | 13.07 | 12.87 | 12.92 | 470,751 | -0.01(-0.07%) |
Jun 08, 2022 | 12.99 | 13.06 | 12.82 | 12.93 | 1,097,287 | -0.12(-0.89%) |
Jun 07, 2022 | 12.88 | 13.05 | 12.82 | 13.04 | 453,872 | +0.06(+0.48%) |
Jun 06, 2022 | 13.16 | 13.24 | 12.93 | 12.98 | 443,552 | -0.02(-0.14%) |
Jun 03, 2022 | 12.93 | 13.02 | 12.87 | 13.00 | 787,851 | -0.01(-0.07%) |
Jun 02, 2022 | 12.82 | 13.05 | 12.79 | 13.01 | 1,292,306 | +0.21(+1.61%) |
Jun 01, 2022 | 12.94 | 13.01 | 12.61 | 12.80 | 1,373,886 | -0.05(-0.42%) |
May 31, 2022 | 12.78 | 12.97 | 12.76 | 12.85 | 851,169 | -0.04(-0.35%) |
May 27, 2022 | 12.95 | 13.00 | 12.83 | 12.90 | 514,595 | +0.07(+0.56%) |
May 26, 2022 | 12.75 | 12.91 | 12.70 | 12.83 | 622,200 | +0.17(+1.35%) |
May 25, 2022 | 12.40 | 12.68 | 12.40 | 12.66 | 602,529 | +0.18(+1.44%) |
May 24, 2022 | 12.53 | 12.56 | 12.31 | 12.48 | 505,990 | -0.04(-0.36%) |
May 23, 2022 | 12.45 | 12.76 | 12.35 | 12.52 | 651,849 | +0.25(+2.05%) |
May 20, 2022 | 12.20 | 12.28 | 11.90 | 12.27 | 784,741 | +0.14(+1.18%) |
May 19, 2022 | 12.53 | 12.53 | 12.02 | 12.13 | 1,020,197 | -0.36(-2.88%) |
May 18, 2022 | 12.80 | 12.80 | 12.46 | 12.49 | 844,362 | -0.31(-2.39%) |
May 17, 2022 | 12.84 | 12.89 | 12.72 | 12.79 | 674,640 | +0.06(+0.49%) |
May 16, 2022 | 12.57 | 12.84 | 12.54 | 12.73 | 1,030,311 | +0.05(+0.43%) |
May 13, 2022 | 12.43 | 12.79 | 12.42 | 12.67 | 1,198,759 | +0.27(+2.17%) |
May 12, 2022 | 12.91 | 12.91 | 12.03 | 12.40 | 1,167,188 | +0.11(+0.88%) |
May 11, 2022 | 12.72 | 12.86 | 12.19 | 12.30 | 1,484,294 | -0.32(-2.56%) |
May 10, 2022 | 12.76 | 12.81 | 12.52 | 12.62 | 1,126,174 | +0.01(+0.07%) |
May 09, 2022 | 12.68 | 12.83 | 12.57 | 12.61 | 1,051,246 | -0.20(-1.54%) |
May 06, 2022 | 12.83 | 12.97 | 12.72 | 12.81 | 707,729 | -0.09(-0.70%) |
May 05, 2022 | 13.09 | 13.19 | 12.76 | 12.90 | 805,486 | -0.39(-2.91%) |
May 04, 2022 | 12.89 | 13.32 | 12.81 | 13.28 | 687,756 | +0.36(+2.78%) |
May 03, 2022 | 13.01 | 13.11 | 12.85 | 12.93 | 556,563 | -0.04(-0.35%) |
May 02, 2022 | 13.14 | 13.14 | 12.82 | 12.97 | 980,684 | -0.17(-1.30%) |
Apr 29, 2022 | 13.37 | 13.45 | 13.10 | 13.14 | 801,896 | -0.31(-2.27%) |
Apr 28, 2022 | 13.11 | 13.52 | 13.02 | 13.45 | 924,964 | +0.36(+2.74%) |
Apr 27, 2022 | 13.05 | 13.24 | 12.94 | 13.09 | 561,294 | +0.04(+0.28%) |
Apr 26, 2022 | 13.30 | 13.42 | 13.02 | 13.05 | 743,227 | -0.37(-2.74%) |
Apr 25, 2022 | 13.15 | 13.43 | 13.07 | 13.42 | 897,472 | +0.25(+1.91%) |
Apr 22, 2022 | 13.16 | 13.28 | 13.12 | 13.17 | 724,176 | -0.01(-0.07%) |
Apr 21, 2022 | 13.41 | 13.44 | 13.14 | 13.18 | 497,413 | -0.11(-0.81%) |
Apr 20, 2022 | 13.26 | 13.44 | 13.16 | 13.28 | 952,851 | +0.13(+0.96%) |
Apr 19, 2022 | 12.98 | 13.19 | 12.96 | 13.16 | 625,625 | +0.17(+1.31%) |
Apr 18, 2022 | 13.02 | 13.11 | 12.96 | 12.99 | 607,077 | -0.04(-0.34%) |
Apr 14, 2022 | 13.18 | 13.25 | 12.99 | 13.03 | 614,341 | -0.13(-0.96%) |
Apr 13, 2022 | 12.89 | 13.17 | 12.87 | 13.16 | 633,813 | +0.24(+1.88%) |
Apr 12, 2022 | 12.97 | 13.11 | 12.84 | 12.92 | 593,723 | -0.03(-0.21%) |
Apr 11, 2022 | 12.84 | 13.05 | 12.78 | 12.94 | 764,056 | +0.18(+1.41%) |
Apr 08, 2022 | 12.99 | 13.01 | 12.76 | 12.76 | 1,048,614 | -0.16(-1.25%) |
Apr 07, 2022 | 12.81 | 12.98 | 12.69 | 12.93 | 1,055,479 | +0.17(+1.34%) |
Apr 06, 2022 | 12.61 | 12.87 | 12.58 | 12.76 | 1,033,615 | +0.04(+0.35%) |
Apr 05, 2022 | 13.02 | 13.10 | 12.65 | 12.71 | 1,209,637 | -0.31(-2.41%) |
Apr 04, 2022 | 12.97 | 13.03 | 12.78 | 13.02 | 821,768 | +0.04(+0.28%) |
Apr 01, 2022 | 12.79 | 12.99 | 12.76 | 12.99 | 1,077,503 | +0.20(+1.54%) |
Mar 31, 2022 | 12.75 | 12.93 | 12.73 | 12.79 | 991,723 | -0.03(-0.21%) |
Mar 30, 2022 | 13.00 | 13.03 | 12.73 | 12.82 | 1,028,414 | -0.16(-1.25%) |
Mar 29, 2022 | 12.86 | 13.03 | 12.79 | 12.98 | 905,527 | +0.34(+2.70%) |
Mar 28, 2022 | 12.60 | 12.68 | 12.46 | 12.64 | 1,171,720 | -0.04(-0.35%) |
Mar 25, 2022 | 12.70 | 12.78 | 12.56 | 12.68 | 807,977 | -0.02(-0.14%) |
Mar 24, 2022 | 12.81 | 12.82 | 12.65 | 12.70 | 649,074 | -0.05(-0.42%) |
Mar 23, 2022 | 12.86 | 12.93 | 12.72 | 12.76 | 568,837 | -0.21(-1.59%) |
Mar 22, 2022 | 13.02 | 13.12 | 12.94 | 12.96 | 623,793 | -0.03(-0.21%) |
Mar 21, 2022 | 13.06 | 13.17 | 12.90 | 12.99 | 755,746 | -0.13(-0.96%) |
Mar 18, 2022 | 12.82 | 13.13 | 12.65 | 13.11 | 1,494,248 | +0.30(+2.31%) |
Mar 17, 2022 | 12.58 | 12.97 | 12.57 | 12.82 | 646,872 | +0.11(+0.85%) |
Mar 16, 2022 | 12.38 | 12.89 | 12.38 | 12.71 | 834,115 | +0.52(+4.27%) |
Mar 15, 2022 | 12.34 | 12.53 | 12.12 | 12.19 | 731,095 | -0.04(-0.29%) |
Mar 14, 2022 | 12.32 | 12.42 | 12.10 | 12.23 | 549,062 | -0.02(-0.15%) |
Mar 11, 2022 | 12.55 | 12.59 | 12.23 | 12.24 | 928,484 | -0.22(-1.80%) |
Mar 10, 2022 | 12.56 | 12.59 | 12.34 | 12.47 | 1,147,160 | -0.23(-1.84%) |
Mar 09, 2022 | 12.37 | 12.83 | 12.31 | 12.70 | 816,572 | +0.59(+4.84%) |
Mar 08, 2022 | 12.14 | 12.46 | 11.84 | 12.12 | 3,390,145 | +0.00(+0.00%) |
Mar 07, 2022 | 12.95 | 12.95 | 12.05 | 12.12 | 2,279,551 | -0.91(-7.02%) |
Mar 04, 2022 | 12.75 | 13.05 | 12.70 | 13.03 | 1,010,554 | +0.07(+0.55%) |
Mar 03, 2022 | 13.11 | 13.26 | 12.84 | 12.96 | 730,652 | -0.08(-0.61%) |
Mar 02, 2022 | 12.53 | 13.06 | 12.44 | 13.04 | 1,090,135 | +0.51(+4.04%) |
Mar 01, 2022 | 12.87 | 12.97 | 12.43 | 12.53 | 1,229,358 | -0.37(-2.89%) |
Feb 28, 2022 | 13.13 | 13.13 | 12.59 | 12.91 | 1,738,619 | -0.34(-2.55%) |
Feb 25, 2022 | 13.20 | 13.33 | 13.16 | 13.24 | 1,129,669 | -0.04(-0.33%) |
Feb 24, 2022 | 12.91 | 13.36 | 12.49 | 13.29 | 1,071,544 | -0.26(-1.90%) |
Feb 23, 2022 | 13.76 | 13.84 | 13.48 | 13.55 | 1,166,938 | -0.05(-0.39%) |
Feb 22, 2022 | 13.79 | 13.86 | 13.48 | 13.60 | 743,568 | -0.28(-2.05%) |
Feb 18, 2022 | 13.88 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.00 | 14.09 | 13.89 | 13.94 | 773,074 | -0.18(-1.26%) |
Feb 16, 2022 | 14.11 | 14.14 | 13.90 | 14.11 | 880,855 | -0.04(-0.25%) |
Feb 15, 2022 | 14.17 | 14.34 | 14.06 | 14.15 | 984,063 | -0.04(-0.25%) |
Feb 14, 2022 | 14.39 | 14.42 | 14.17 | 14.18 | 744,151 | -0.19(-1.30%) |
Feb 11, 2022 | 14.40 | 14.67 | 14.32 | 14.37 | 774,658 | +0.00(+0.00%) |
Feb 10, 2022 | 14.06 | 14.49 | 14.06 | 14.37 | 1,521,182 | +0.04(+0.31%) |
Feb 09, 2022 | 14.61 | 14.61 | 14.24 | 14.33 | 1,123,419 | -0.12(-0.86%) |
Feb 08, 2022 | 14.27 | 14.51 | 14.27 | 14.45 | 814,829 | +0.13(+0.93%) |
Feb 07, 2022 | 14.07 | 14.47 | 14.03 | 14.32 | 1,286,663 | +0.25(+1.77%) |
Feb 04, 2022 | 14.34 | 14.40 | 13.79 | 14.07 | 1,429,562 | -0.43(-3.00%) |
Feb 03, 2022 | 14.74 | 14.46 | 14.50 | 641,999 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.06 | 15.18 | 14.78 | 14.86 | 808,395 | -0.19(-1.24%) |
Feb 01, 2022 | 14.91 | 15.07 | 14.68 | 15.05 | 1,296,029 | +0.22(+1.50%) |
Jan 31, 2022 | 14.97 | 14.82 | 938,520 | -0.28(-1.88%) | ||
Jan 28, 2022 | 14.42 | 15.12 | 14.42 | 15.11 | 1,149,647 | +0.62(+4.29%) |
Jan 27, 2022 | 14.99 | 15.15 | 14.31 | 14.49 | 1,192,557 | -0.38(-2.57%) |
Jan 26, 2022 | 15.13 | 15.29 | 14.71 | 14.87 | 1,065,827 | -0.09(-0.59%) |
Jan 25, 2022 | 14.98 | 15.12 | 14.71 | 14.96 | 428,103 | -0.24(-1.58%) |
Jan 24, 2022 | 15.03 | 15.26 | 14.55 | 15.20 | 770,577 | +0.11(+0.71%) |
Jan 21, 2022 | 15.10 | 15.57 | 15.01 | 15.09 | 916,733 | +0.04(+0.24%) |
Jan 20, 2022 | 15.54 | 15.59 | 15.03 | 15.05 | 655,749 | -0.36(-2.36%) |
Jan 19, 2022 | 15.40 | 15.49 | 15.16 | 15.42 | 718,349 | +0.00(+0.00%) |
Jan 18, 2022 | 15.05 | 15.47 | 14.94 | 15.42 | 741,773 | +0.11(+0.70%) |
Jan 14, 2022 | 15.31 | 0 | -0.21(-1.37%) | |||
Jan 13, 2022 | 15.37 | 15.57 | 15.31 | 15.52 | 585,639 | +0.20(+1.27%) |
Jan 12, 2022 | 15.48 | 15.53 | 15.26 | 15.33 | 435,840 | -0.12(-0.75%) |
Jan 11, 2022 | 15.23 | 15.50 | 15.05 | 15.44 | 443,238 | +0.18(+1.16%) |
Jan 10, 2022 | 15.33 | 15.33 | 15.09 | 15.27 | 541,937 | -0.14(-0.92%) |
Jan 07, 2022 | 15.36 | 15.46 | 15.15 | 15.41 | 927,488 | -0.05(-0.34%) |
Jan 06, 2022 | 15.54 | 15.61 | 15.29 | 15.46 | 798,277 | -0.05(-0.34%) |
Jan 05, 2022 | 15.70 | 15.78 | 15.48 | 15.52 | 502,732 | -0.14(-0.91%) |
Jan 04, 2022 | 15.84 | 15.90 | 15.51 | 15.66 | 519,987 | -0.19(-1.18%) |
Jan 03, 2022 | 15.55 | 15.85 | 15.55 | 15.84 | 611,233 | +0.20(+1.25%) |
Dec 31, 2021 | 15.50 | 15.72 | 15.50 | 15.65 | 281,839 | +0.04(+0.28%) |
Dec 30, 2021 | 15.79 | 15.84 | 15.60 | 15.60 | 345,964 | -0.12(-0.79%) |
Dec 29, 2021 | 15.64 | 15.80 | 15.37 | 15.73 | 403,980 | +0.05(+0.34%) |
Dec 28, 2021 | 15.60 | 15.73 | 15.57 | 15.68 | 316,709 | +0.04(+0.23%) |
Dec 27, 2021 | 15.44 | 15.64 | 15.37 | 15.64 | 288,637 | +0.13(+0.86%) |
Dec 23, 2021 | 15.42 | 15.54 | 15.37 | 15.51 | 373,010 | +0.08(+0.52%) |
Dec 22, 2021 | 15.24 | 15.45 | 15.24 | 15.43 | 342,451 | +0.09(+0.58%) |
Dec 21, 2021 | 15.11 | 15.45 | 15.11 | 15.34 | 704,488 | +0.28(+1.83%) |
Dec 20, 2021 | 15.05 | 15.14 | 14.82 | 15.06 | 789,021 | -0.22(-1.45%) |
Dec 17, 2021 | 15.45 | 15.66 | 15.22 | 15.29 | 1,359,374 | -0.28(-1.77%) |
Dec 16, 2021 | 15.59 | 15.72 | 15.44 | 15.56 | 1,737,832 | +0.12(+0.75%) |
Dec 15, 2021 | 15.28 | 15.50 | 15.21 | 15.44 | 1,069,511 | +0.20(+1.34%) |
Dec 14, 2021 | 15.13 | 15.39 | 15.07 | 15.24 | 605,064 | +0.14(+0.94%) |
Dec 13, 2021 | 15.01 | 15.21 | 15.00 | 15.10 | 616,602 | -0.01(-0.06%) |
Dec 10, 2021 | 15.20 | 15.25 | 15.01 | 15.11 | 621,786 | -0.03(-0.18%) |
Dec 09, 2021 | 15.24 | 15.44 | 15.07 | 15.13 | 788,536 | -0.25(-1.62%) |
Dec 08, 2021 | 15.61 | 15.66 | 15.25 | 15.38 | 610,379 | -0.20(-1.25%) |
Dec 07, 2021 | 15.40 | 15.69 | 15.36 | 15.58 | 910,634 | +0.39(+2.57%) |
Dec 06, 2021 | 14.61 | 15.23 | 14.45 | 15.19 | 1,076,328 | +0.75(+5.23%) |
Dec 03, 2021 | 14.60 | 14.69 | 14.31 | 14.43 | 584,301 | -0.04(-0.25%) |
Dec 02, 2021 | 14.34 | 14.63 | 14.22 | 14.47 | 728,950 | +0.26(+1.81%) |
Dec 01, 2021 | 14.97 | 14.99 | 14.21 | 14.21 | 1,331,619 | -0.54(-3.67%) |
Nov 30, 2021 | 15.22 | 15.36 | 14.73 | 14.75 | 869,254 | -0.58(-3.76%) |
Nov 29, 2021 | 15.59 | 15.67 | 15.19 | 15.33 | 1,143,377 | -0.20(-1.26%) |
Nov 26, 2021 | 15.60 | 15.79 | 15.43 | 15.52 | 658,295 | -0.43(-2.67%) |
Nov 24, 2021 | 15.98 | 15.99 | 15.87 | 15.95 | 598,644 | -0.07(-0.44%) |
Nov 23, 2021 | 16.16 | 16.29 | 15.97 | 16.02 | 789,552 | -0.25(-1.53%) |
Nov 22, 2021 | 16.42 | 16.60 | 16.25 | 16.27 | 664,688 | -0.09(-0.56%) |
Nov 19, 2021 | 16.35 | 16.59 | 16.35 | 16.36 | 635,798 | -0.15(-0.91%) |
Nov 18, 2021 | 16.90 | 16.54 | 16.47 | 16.51 | 970,493 | -0.39(-2.29%) |
Nov 17, 2021 | 17.16 | 17.73 | 16.86 | 16.90 | 1,131,082 | -0.38(-2.19%) |
Nov 16, 2021 | 17.13 | 17.34 | 17.09 | 17.28 | 1,316,788 | +0.06(+0.36%) |
Nov 15, 2021 | 17.23 | 17.33 | 17.01 | 17.22 | 1,543,403 | +0.05(+0.31%) |
Nov 12, 2021 | 17.06 | 17.27 | 17.06 | 17.16 | 1,139,059 | +0.13(+0.78%) |
Nov 11, 2021 | 16.74 | 17.06 | 16.64 | 17.03 | 740,691 | +0.37(+2.22%) |
Nov 10, 2021 | 16.83 | 16.64 | 16.66 | 850,189 | -0.18(-1.05%) | |
Nov 09, 2021 | 16.57 | 16.86 | 16.54 | 16.84 | 980,581 | +0.27(+1.65%) |
Nov 08, 2021 | 16.82 | 16.89 | 16.45 | 16.57 | 1,430,661 | -0.20(-1.21%) |
Nov 05, 2021 | 16.39 | 16.80 | 16.27 | 16.77 | 1,471,403 | +0.38(+2.31%) |
Nov 04, 2021 | 14.72 | 16.40 | 14.67 | 16.39 | 3,539,902 | +1.72(+11.71%) |
Nov 03, 2021 | 14.23 | 14.81 | 14.23 | 14.67 | 1,313,030 | +0.48(+3.42%) |
Nov 02, 2021 | 14.34 | 14.34 | 14.14 | 14.19 | 977,949 | -0.07(-0.49%) |