Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.28 | 14.72 | 13.94 | 14.45 | 944,895 | +0.47(+3.39%) |
Oct 28, 2022 | 14.22 | 14.39 | 13.31 | 13.98 | 846,960 | -0.10(-0.71%) |
Oct 27, 2022 | 14.68 | 14.84 | 14.08 | 14.08 | 672,579 | -0.34(-2.34%) |
Oct 26, 2022 | 14.31 | 14.67 | 14.24 | 14.41 | 527,024 | +0.08(+0.53%) |
Oct 25, 2022 | 13.55 | 14.35 | 13.52 | 14.34 | 569,178 | +0.64(+4.69%) |
Oct 24, 2022 | 13.97 | 14.09 | 13.60 | 13.70 | 553,379 | -0.20(-1.43%) |
Oct 21, 2022 | 13.80 | 13.93 | 13.08 | 13.89 | 682,231 | +0.15(+1.06%) |
Oct 20, 2022 | 13.97 | 14.24 | 13.72 | 13.75 | 455,905 | -0.12(-0.88%) |
Oct 19, 2022 | 13.39 | 14.02 | 13.35 | 13.87 | 733,401 | +0.37(+2.72%) |
Oct 18, 2022 | 13.81 | 14.09 | 13.41 | 13.50 | 995,678 | -0.09(-0.68%) |
Oct 17, 2022 | 13.69 | 14.00 | 13.48 | 13.60 | 733,286 | -0.03(-0.22%) |
Oct 14, 2022 | 14.07 | 14.28 | 13.53 | 13.63 | 604,923 | -0.63(-4.45%) |
Oct 13, 2022 | 13.80 | 14.56 | 13.68 | 14.26 | 780,350 | +0.18(+1.25%) |
Oct 12, 2022 | 13.90 | 14.27 | 13.56 | 14.09 | 504,783 | +0.12(+0.88%) |
Oct 11, 2022 | 13.67 | 14.24 | 13.31 | 13.96 | 770,897 | -0.08(-0.54%) |
Oct 10, 2022 | 14.58 | 14.77 | 14.00 | 14.04 | 696,919 | -0.42(-2.91%) |
Oct 07, 2022 | 14.94 | 15.13 | 14.38 | 14.46 | 764,188 | -0.31(-2.07%) |
Oct 06, 2022 | 14.73 | 15.18 | 14.34 | 14.77 | 1,127,617 | -0.08(-0.52%) |
Oct 05, 2022 | 13.79 | 14.98 | 13.35 | 14.84 | 1,232,837 | +0.97(+7.00%) |
Oct 04, 2022 | 13.65 | 13.92 | 13.50 | 13.87 | 998,194 | +0.58(+4.38%) |
Oct 03, 2022 | 12.92 | 13.38 | 12.80 | 13.29 | 1,044,879 | +0.81(+6.50%) |
Sep 30, 2022 | 12.32 | 12.82 | 12.32 | 12.48 | 1,842,703 | -0.04(-0.31%) |
Sep 29, 2022 | 12.21 | 12.53 | 11.94 | 12.52 | 735,685 | +0.07(+0.55%) |
Sep 28, 2022 | 11.58 | 12.50 | 11.52 | 12.45 | 1,459,143 | +0.90(+7.82%) |
Sep 27, 2022 | 11.31 | 11.70 | 11.21 | 11.55 | 959,113 | +0.45(+4.07%) |
Sep 26, 2022 | 11.36 | 11.90 | 11.00 | 11.09 | 1,514,444 | -0.50(-4.35%) |
Sep 23, 2022 | 11.53 | 11.86 | 11.36 | 11.60 | 2,032,220 | -0.70(-5.66%) |
Sep 22, 2022 | 13.09 | 13.18 | 12.25 | 12.30 | 950,911 | -0.56(-4.34%) |
Sep 21, 2022 | 13.70 | 13.70 | 12.82 | 12.85 | 892,967 | -0.37(-2.78%) |
Sep 20, 2022 | 13.21 | 13.31 | 12.66 | 13.22 | 923,929 | -0.05(-0.40%) |
Sep 19, 2022 | 13.04 | 13.44 | 13.04 | 13.27 | 833,209 | -0.31(-2.31%) |
Sep 16, 2022 | 14.15 | 14.15 | 13.17 | 13.59 | 1,422,930 | -0.72(-5.03%) |
Sep 15, 2022 | 14.45 | 14.80 | 14.19 | 14.31 | 803,370 | -0.55(-3.71%) |
Sep 14, 2022 | 14.41 | 15.00 | 14.25 | 14.86 | 1,244,907 | +0.78(+5.54%) |
Sep 13, 2022 | 14.54 | 14.87 | 13.98 | 14.08 | 946,270 | -0.81(-5.45%) |
Sep 12, 2022 | 15.00 | 15.33 | 14.69 | 14.89 | 1,061,482 | +0.12(+0.83%) |
Sep 09, 2022 | 14.74 | 15.08 | 14.62 | 14.77 | 857,889 | +0.31(+2.12%) |
Sep 08, 2022 | 14.53 | 14.64 | 14.14 | 14.46 | 782,806 | -0.06(-0.42%) |
Sep 07, 2022 | 14.48 | 14.79 | 14.20 | 14.52 | 824,167 | -0.50(-3.36%) |
Sep 06, 2022 | 15.42 | 15.53 | 15.00 | 15.03 | 691,665 | -0.39(-2.53%) |
Sep 02, 2022 | 15.62 | 15.64 | 15.07 | 15.42 | 865,516 | +0.25(+1.66%) |
Sep 01, 2022 | 15.77 | 15.96 | 15.02 | 15.16 | 1,071,365 | -0.89(-5.53%) |
Aug 31, 2022 | 15.31 | 16.60 | 15.27 | 16.05 | 1,844,895 | +0.20(+1.25%) |
Aug 30, 2022 | 16.45 | 16.54 | 15.65 | 15.85 | 1,464,072 | -0.91(-5.43%) |
Aug 29, 2022 | 16.60 | 17.33 | 16.48 | 16.76 | 711,918 | +0.05(+0.28%) |
Aug 26, 2022 | 17.01 | 17.33 | 16.68 | 16.72 | 813,188 | -0.18(-1.09%) |
Aug 25, 2022 | 17.05 | 17.08 | 16.37 | 16.90 | 640,043 | -0.08(-0.45%) |
Aug 24, 2022 | 16.33 | 16.98 | 16.22 | 16.98 | 750,492 | +0.67(+4.13%) |
Aug 23, 2022 | 16.84 | 17.56 | 16.22 | 16.30 | 2,119,582 | -0.09(-0.56%) |
Aug 22, 2022 | 15.72 | 16.43 | 15.30 | 16.40 | 1,456,206 | +0.70(+4.49%) |
Aug 19, 2022 | 15.64 | 16.15 | 15.63 | 15.69 | 1,379,166 | -0.35(-2.19%) |
Aug 18, 2022 | 15.36 | 16.15 | 15.34 | 16.04 | 1,102,584 | +1.03(+6.83%) |
Aug 17, 2022 | 14.61 | 15.19 | 14.61 | 15.02 | 910,529 | +0.47(+3.26%) |
Aug 16, 2022 | 14.88 | 15.12 | 14.39 | 14.54 | 1,227,802 | +0.18(+1.22%) |
Aug 15, 2022 | 13.80 | 14.43 | 13.34 | 14.37 | 865,465 | -0.36(-2.44%) |
Aug 12, 2022 | 14.28 | 14.84 | 14.16 | 14.73 | 635,650 | +0.31(+2.12%) |
Aug 11, 2022 | 14.39 | 14.60 | 13.95 | 14.42 | 881,341 | +0.64(+4.66%) |
Aug 10, 2022 | 13.25 | 13.80 | 12.89 | 13.78 | 787,179 | +0.40(+2.97%) |
Aug 09, 2022 | 13.47 | 13.83 | 13.24 | 13.38 | 635,693 | +0.21(+1.63%) |
Aug 08, 2022 | 13.53 | 13.54 | 13.04 | 13.17 | 862,037 | -0.37(-2.77%) |
Aug 05, 2022 | 12.52 | 13.80 | 12.35 | 13.54 | 1,360,615 | +0.80(+6.31%) |
Aug 04, 2022 | 13.18 | 13.57 | 12.62 | 12.74 | 1,589,525 | -0.64(-4.75%) |
Aug 03, 2022 | 13.69 | 13.76 | 12.66 | 13.37 | 1,449,905 | -0.21(-1.58%) |
Aug 02, 2022 | 13.31 | 13.76 | 13.13 | 13.59 | 683,490 | +0.21(+1.54%) |
Aug 01, 2022 | 13.91 | 14.02 | 13.20 | 13.38 | 1,394,157 | -0.95(-6.62%) |
Jul 29, 2022 | 14.29 | 14.77 | 14.24 | 14.33 | 696,933 | +0.35(+2.52%) |
Jul 28, 2022 | 14.71 | 14.98 | 13.72 | 13.98 | 931,646 | -0.37(-2.56%) |
Jul 27, 2022 | 14.02 | 14.44 | 13.82 | 14.35 | 949,384 | +0.47(+3.36%) |
Jul 26, 2022 | 14.94 | 15.03 | 13.76 | 13.88 | 1,228,217 | -0.45(-3.15%) |
Jul 25, 2022 | 13.31 | 14.47 | 13.15 | 14.33 | 1,456,542 | +1.35(+10.44%) |
Jul 22, 2022 | 13.45 | 13.70 | 12.89 | 12.98 | 652,775 | -0.33(-2.47%) |
Jul 21, 2022 | 13.12 | 13.31 | 12.53 | 13.31 | 804,967 | -0.33(-2.41%) |
Jul 20, 2022 | 12.67 | 13.73 | 12.49 | 13.63 | 899,515 | +0.78(+6.07%) |
Jul 19, 2022 | 12.47 | 12.98 | 12.43 | 12.85 | 607,980 | +0.28(+2.19%) |
Jul 18, 2022 | 12.68 | 12.96 | 12.46 | 12.58 | 1,134,437 | +0.39(+3.20%) |
Jul 15, 2022 | 12.14 | 12.20 | 11.63 | 12.19 | 859,271 | +0.45(+3.85%) |
Jul 14, 2022 | 11.45 | 11.79 | 11.03 | 11.74 | 989,139 | -0.42(-3.46%) |
Jul 13, 2022 | 11.55 | 12.40 | 11.55 | 12.16 | 718,349 | +0.50(+4.26%) |
Jul 12, 2022 | 12.06 | 12.23 | 11.45 | 11.66 | 1,104,478 | -0.83(-6.67%) |
Jul 11, 2022 | 12.27 | 12.69 | 12.02 | 12.49 | 805,488 | +0.15(+1.24%) |
Jul 08, 2022 | 12.58 | 12.75 | 12.01 | 12.34 | 695,252 | -0.05(-0.43%) |
Jul 07, 2022 | 11.92 | 12.64 | 11.92 | 12.39 | 1,248,465 | +0.99(+8.72%) |
Jul 06, 2022 | 11.47 | 11.95 | 10.67 | 11.40 | 1,397,042 | -0.19(-1.65%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.07 | 11.59 | 1,695,519 | -0.59(-4.84%) |
Jul 01, 2022 | 12.23 | 12.45 | 11.69 | 12.18 | 996,859 | +0.19(+1.60%) |
Jun 30, 2022 | 11.76 | 12.63 | 11.76 | 11.99 | 1,672,076 | -0.24(-2.00%) |
Jun 29, 2022 | 13.58 | 13.59 | 12.16 | 12.23 | 1,455,686 | -1.05(-7.89%) |
Jun 28, 2022 | 13.86 | 13.87 | 12.95 | 13.28 | 1,525,479 | -0.02(-0.17%) |
Jun 27, 2022 | 12.53 | 13.50 | 12.43 | 13.31 | 1,972,138 | +1.08(+8.82%) |
Jun 24, 2022 | 13.18 | 13.33 | 12.23 | 12.23 | 6,797,209 | -0.68(-5.28%) |
Jun 23, 2022 | 13.92 | 14.06 | 12.51 | 12.91 | 1,886,324 | -0.87(-6.33%) |
Jun 22, 2022 | 13.93 | 14.37 | 13.61 | 13.78 | 1,472,839 | -1.22(-8.16%) |
Jun 21, 2022 | 15.36 | 15.78 | 14.97 | 15.00 | 1,254,734 | +0.32(+2.19%) |
Jun 17, 2022 | 15.85 | 15.88 | 14.55 | 14.68 | 1,788,282 | -1.31(-8.18%) |
Jun 16, 2022 | 16.30 | 16.69 | 15.67 | 15.99 | 1,239,904 | -0.87(-5.17%) |
Jun 15, 2022 | 16.82 | 17.51 | 16.39 | 16.86 | 1,148,278 | +0.11(+0.64%) |
Jun 14, 2022 | 18.04 | 18.04 | 16.01 | 16.76 | 2,466,847 | -0.81(-4.62%) |
Jun 13, 2022 | 19.34 | 19.72 | 17.31 | 17.57 | 2,843,845 | -2.99(-14.55%) |
Jun 10, 2022 | 19.89 | 20.95 | 19.59 | 20.56 | 1,184,740 | +0.28(+1.36%) |
Jun 09, 2022 | 20.77 | 21.05 | 19.74 | 20.28 | 1,397,151 | -1.23(-5.73%) |
Jun 08, 2022 | 22.05 | 22.40 | 21.10 | 21.52 | 1,347,985 | -0.18(-0.85%) |
Jun 07, 2022 | 20.34 | 21.71 | 20.34 | 21.70 | 1,752,241 | +1.12(+5.47%) |
Jun 06, 2022 | 20.93 | 21.16 | 19.52 | 20.57 | 1,852,038 | +0.01(+0.04%) |
Jun 03, 2022 | 19.53 | 20.58 | 19.20 | 20.57 | 1,302,958 | +1.06(+5.45%) |
Jun 02, 2022 | 19.03 | 19.82 | 18.64 | 19.50 | 922,662 | +0.36(+1.88%) |
Jun 01, 2022 | 18.30 | 19.29 | 18.30 | 19.14 | 1,574,597 | +1.11(+6.15%) |
May 31, 2022 | 19.67 | 20.11 | 17.18 | 18.03 | 3,815,669 | -0.86(-4.54%) |
May 27, 2022 | 18.67 | 19.30 | 18.37 | 18.89 | 1,626,197 | +0.12(+0.65%) |
May 26, 2022 | 18.29 | 18.93 | 17.93 | 18.77 | 1,450,742 | +0.72(+3.98%) |
May 25, 2022 | 16.68 | 18.23 | 16.66 | 18.05 | 2,173,911 | +1.72(+10.54%) |
May 24, 2022 | 15.62 | 16.43 | 15.51 | 16.33 | 982,098 | +0.44(+2.74%) |
May 23, 2022 | 15.49 | 16.11 | 15.24 | 15.89 | 1,134,519 | +0.65(+4.27%) |
May 20, 2022 | 15.34 | 15.59 | 14.77 | 15.24 | 788,277 | +0.08(+0.50%) |
May 19, 2022 | 14.63 | 15.64 | 14.62 | 15.16 | 811,676 | -0.03(-0.20%) |
May 18, 2022 | 15.89 | 16.02 | 14.80 | 15.20 | 959,857 | -0.68(-4.29%) |
May 17, 2022 | 14.89 | 15.99 | 14.89 | 15.88 | 1,007,417 | +1.30(+8.92%) |
May 16, 2022 | 14.09 | 15.03 | 14.09 | 14.58 | 1,009,726 | +0.54(+3.87%) |
May 13, 2022 | 13.98 | 14.41 | 13.82 | 14.03 | 903,833 | +0.44(+3.21%) |
May 12, 2022 | 13.53 | 13.65 | 13.01 | 13.60 | 818,287 | -0.09(-0.67%) |
May 11, 2022 | 13.82 | 14.68 | 13.39 | 13.69 | 1,108,203 | +0.41(+3.11%) |
May 10, 2022 | 13.58 | 13.91 | 12.65 | 13.27 | 1,341,853 | -0.16(-1.20%) |
May 09, 2022 | 14.69 | 14.69 | 13.24 | 13.44 | 1,475,667 | -1.76(-11.58%) |
May 06, 2022 | 15.68 | 15.90 | 14.90 | 15.20 | 969,944 | -0.31(-1.97%) |
May 05, 2022 | 15.95 | 16.27 | 14.67 | 15.50 | 1,532,115 | -0.15(-0.93%) |
May 04, 2022 | 15.84 | 15.94 | 14.70 | 15.65 | 1,282,815 | +0.32(+2.10%) |
May 03, 2022 | 14.13 | 15.38 | 14.13 | 15.33 | 1,094,253 | +1.25(+8.92%) |
May 02, 2022 | 13.90 | 14.22 | 13.40 | 14.07 | 1,081,135 | -0.14(-0.97%) |
Apr 29, 2022 | 14.67 | 15.03 | 14.09 | 14.21 | 669,717 | -0.33(-2.26%) |
Apr 28, 2022 | 13.95 | 14.69 | 13.48 | 14.54 | 763,407 | +0.66(+4.74%) |
Apr 27, 2022 | 13.26 | 14.14 | 13.10 | 13.88 | 849,219 | +0.60(+4.49%) |
Apr 26, 2022 | 13.44 | 13.89 | 13.18 | 13.28 | 860,105 | +0.01(+0.06%) |
Apr 25, 2022 | 13.05 | 13.45 | 12.41 | 13.27 | 1,201,275 | -0.34(-2.47%) |
Apr 22, 2022 | 14.23 | 14.82 | 13.40 | 13.61 | 1,019,691 | -0.85(-5.87%) |
Apr 21, 2022 | 15.59 | 15.62 | 14.28 | 14.46 | 1,042,482 | -0.99(-6.39%) |
Apr 20, 2022 | 14.80 | 15.52 | 14.58 | 15.45 | 850,017 | +0.80(+5.49%) |
Apr 19, 2022 | 14.76 | 14.77 | 13.98 | 14.64 | 1,553,424 | -0.50(-3.28%) |
Apr 18, 2022 | 14.65 | 15.68 | 14.56 | 15.14 | 1,634,609 | +0.75(+5.21%) |
Apr 14, 2022 | 14.45 | 14.71 | 14.18 | 14.39 | 1,054,699 | +0.04(+0.27%) |
Apr 13, 2022 | 13.70 | 14.38 | 13.51 | 14.35 | 1,463,907 | +0.98(+7.32%) |
Apr 12, 2022 | 13.20 | 14.07 | 13.18 | 13.37 | 1,690,222 | +0.54(+4.17%) |
Apr 11, 2022 | 13.09 | 13.14 | 12.68 | 12.84 | 750,092 | -0.48(-3.62%) |
Apr 08, 2022 | 12.85 | 13.53 | 12.85 | 13.32 | 1,224,745 | +0.58(+4.56%) |
Apr 07, 2022 | 12.46 | 12.80 | 12.26 | 12.74 | 898,924 | +0.47(+3.80%) |
Apr 06, 2022 | 12.54 | 12.96 | 12.22 | 12.27 | 1,035,781 | -0.11(-0.87%) |
Apr 05, 2022 | 13.04 | 13.21 | 12.33 | 12.38 | 1,122,018 | -0.49(-3.81%) |
Apr 04, 2022 | 12.99 | 13.27 | 12.62 | 12.87 | 808,559 | +0.04(+0.30%) |
Apr 01, 2022 | 12.10 | 12.87 | 12.06 | 12.83 | 946,765 | +0.57(+4.68%) |
Mar 31, 2022 | 12.20 | 12.82 | 11.97 | 12.26 | 1,344,156 | -0.07(-0.56%) |
Mar 30, 2022 | 12.76 | 13.27 | 12.30 | 12.33 | 1,266,930 | -0.31(-2.48%) |
Mar 29, 2022 | 12.33 | 12.67 | 12.04 | 12.64 | 1,034,806 | -0.24(-1.84%) |
Mar 28, 2022 | 12.76 | 13.02 | 12.56 | 12.88 | 1,062,580 | -0.28(-2.09%) |
Mar 25, 2022 | 12.41 | 13.33 | 12.29 | 13.15 | 1,664,213 | +0.76(+6.11%) |
Mar 24, 2022 | 12.19 | 12.59 | 11.87 | 12.39 | 1,452,574 | +0.29(+2.40%) |
Mar 23, 2022 | 11.74 | 12.35 | 11.73 | 12.10 | 1,725,814 | +0.59(+5.12%) |
Mar 22, 2022 | 11.48 | 11.96 | 11.19 | 11.52 | 1,300,887 | +0.04(+0.33%) |
Mar 21, 2022 | 11.16 | 11.97 | 11.16 | 11.48 | 2,250,580 | +0.61(+5.63%) |
Mar 18, 2022 | 11.20 | 11.62 | 10.85 | 10.86 | 1,637,027 | -0.31(-2.81%) |
Mar 17, 2022 | 11.26 | 11.58 | 11.04 | 11.18 | 1,101,744 | +0.47(+4.36%) |
Mar 16, 2022 | 10.49 | 10.79 | 10.11 | 10.71 | 1,318,897 | +0.37(+3.63%) |
Mar 15, 2022 | 10.84 | 11.00 | 10.16 | 10.34 | 2,938,115 | -1.14(-9.93%) |
Mar 14, 2022 | 12.14 | 12.25 | 11.25 | 11.48 | 1,961,707 | -0.86(-7.01%) |
Mar 11, 2022 | 12.03 | 13.05 | 12.01 | 12.34 | 2,116,275 | +0.16(+1.32%) |
Mar 10, 2022 | 11.58 | 12.36 | 11.45 | 12.18 | 2,874,237 | +0.56(+4.81%) |
Mar 09, 2022 | 11.02 | 11.67 | 10.71 | 11.62 | 1,308,921 | -0.06(-0.52%) |
Mar 08, 2022 | 12.20 | 12.42 | 11.02 | 11.68 | 1,539,520 | -0.24(-2.05%) |
Mar 07, 2022 | 11.98 | 12.92 | 10.97 | 11.93 | 2,243,640 | -0.05(-0.38%) |
Mar 04, 2022 | 10.82 | 12.04 | 10.75 | 11.97 | 2,058,736 | +1.10(+10.13%) |
Mar 03, 2022 | 10.49 | 10.96 | 10.38 | 10.87 | 910,224 | +0.24(+2.23%) |
Mar 02, 2022 | 10.94 | 11.03 | 10.53 | 10.64 | 891,800 | -0.05(-0.50%) |
Mar 01, 2022 | 10.51 | 10.81 | 10.25 | 10.69 | 1,318,668 | +0.46(+4.49%) |
Feb 28, 2022 | 9.977 | 10.53 | 9.878 | 10.23 | 1,336,438 | +0.25(+2.53%) |
Feb 25, 2022 | 9.304 | 10.06 | 9.365 | 9.977 | 2,032,295 | +0.67(+7.24%) |
Feb 24, 2022 | 9.510 | 9.633 | 9.097 | 9.304 | 1,053,227 | +0.13(+1.42%) |
Feb 23, 2022 | 8.898 | 9.350 | 8.883 | 9.174 | 852,356 | +0.41(+4.72%) |
Feb 22, 2022 | 9.357 | 9.357 | 8.393 | 8.761 | 745,771 | -0.24(-2.72%) |
Feb 18, 2022 | 9.005 | 0 | -0.47(-5.00%) | |||
Feb 17, 2022 | 9.128 | 9.595 | 9.128 | 9.480 | 843,441 | +0.28(+2.99%) |
Feb 16, 2022 | 9.281 | 9.618 | 9.044 | 9.204 | 1,049,668 | +0.08(+0.92%) |
Feb 15, 2022 | 8.891 | 9.197 | 8.792 | 9.120 | 414,755 | -0.07(-0.75%) |
Feb 14, 2022 | 9.281 | 9.357 | 8.998 | 9.189 | 693,889 | -0.18(-1.88%) |
Feb 11, 2022 | 8.975 | 9.382 | 8.975 | 9.365 | 827,114 | +0.39(+4.35%) |
Feb 10, 2022 | 8.914 | 9.545 | 8.875 | 8.975 | 900,269 | +0.05(+0.51%) |
Feb 09, 2022 | 8.799 | 8.990 | 8.577 | 8.929 | 739,460 | +0.12(+1.39%) |
Feb 08, 2022 | 9.204 | 9.277 | 8.684 | 8.807 | 859,162 | -0.47(-5.11%) |
Feb 07, 2022 | 9.357 | 9.426 | 9.044 | 9.281 | 883,137 | -0.18(-1.94%) |
Feb 04, 2022 | 9.426 | 9.801 | 9.373 | 9.465 | 706,933 | +0.16(+1.73%) |
Feb 03, 2022 | 9.074 | 8.982 | 9.304 | 687,033 | -0.11(-1.14%) | |
Feb 02, 2022 | 9.388 | 9.587 | 9.021 | 9.411 | 927,514 | +0.23(+2.50%) |
Feb 01, 2022 | 8.715 | 9.235 | 8.592 | 9.181 | 1,177,533 | +0.38(+4.35%) |
Jan 31, 2022 | 8.539 | 8.868 | 8.799 | 1,100,691 | +0.24(+2.77%) | |
Jan 28, 2022 | 8.179 | 8.592 | 8.087 | 8.562 | 1,013,255 | +0.44(+5.37%) |
Jan 27, 2022 | 8.187 | 8.363 | 7.858 | 8.126 | 826,331 | +0.14(+1.72%) |
Jan 26, 2022 | 8.149 | 8.393 | 7.820 | 7.988 | 747,836 | +0.08(+0.97%) |
Jan 25, 2022 | 7.468 | 8.034 | 7.192 | 7.911 | 845,202 | +0.32(+4.23%) |
Jan 24, 2022 | 7.177 | 7.644 | 6.940 | 7.590 | 1,292,209 | -0.02(-0.30%) |
Jan 21, 2022 | 7.567 | 7.689 | 7.177 | 7.613 | 1,188,090 | -0.02(-0.20%) |
Jan 20, 2022 | 7.950 | 8.256 | 7.598 | 7.628 | 853,394 | -0.37(-4.68%) |
Jan 19, 2022 | 8.340 | 8.363 | 7.919 | 8.003 | 688,697 | -0.28(-3.33%) |
Jan 18, 2022 | 8.891 | 9.013 | 8.240 | 8.279 | 903,891 | -0.48(-5.50%) |
Jan 14, 2022 | 8.761 | 0 | +0.17(+1.96%) | |||
Jan 13, 2022 | 9.296 | 9.327 | 8.562 | 8.592 | 1,290,210 | -0.75(-8.03%) |
Jan 12, 2022 | 8.898 | 9.357 | 8.776 | 9.342 | 906,592 | +0.61(+7.01%) |
Jan 11, 2022 | 8.240 | 8.898 | 8.011 | 8.730 | 1,014,885 | +0.55(+6.74%) |
Jan 10, 2022 | 8.370 | 8.525 | 7.919 | 8.179 | 754,684 | -0.15(-1.84%) |
Jan 07, 2022 | 8.393 | 8.577 | 8.057 | 8.332 | 752,664 | -0.02(-0.27%) |
Jan 06, 2022 | 8.875 | 9.028 | 8.302 | 8.355 | 1,020,603 | -0.29(-3.36%) |
Jan 05, 2022 | 9.120 | 9.419 | 8.546 | 8.646 | 1,030,070 | -0.28(-3.09%) |
Jan 04, 2022 | 8.646 | 9.143 | 8.615 | 8.921 | 1,153,247 | +0.40(+4.67%) |
Jan 03, 2022 | 8.095 | 8.600 | 8.087 | 8.523 | 993,739 | +0.52(+6.50%) |
Dec 31, 2021 | 7.904 | 8.041 | 7.751 | 8.003 | 1,482,756 | +0.08(+1.06%) |
Dec 30, 2021 | 8.210 | 8.378 | 7.804 | 7.919 | 619,158 | -0.24(-3.00%) |
Dec 29, 2021 | 8.164 | 8.600 | 8.149 | 8.164 | 630,351 | -0.05(-0.65%) |
Dec 28, 2021 | 8.676 | 8.852 | 8.210 | 8.217 | 811,232 | -0.40(-4.62%) |
Dec 27, 2021 | 8.110 | 8.638 | 7.934 | 8.615 | 866,279 | +0.44(+5.33%) |
Dec 23, 2021 | 8.378 | 8.569 | 8.164 | 8.179 | 492,715 | -0.18(-2.20%) |
Dec 22, 2021 | 8.064 | 8.455 | 7.957 | 8.363 | 805,195 | +0.33(+4.10%) |
Dec 21, 2021 | 7.720 | 8.057 | 7.705 | 8.034 | 641,422 | +0.52(+6.92%) |
Dec 20, 2021 | 7.376 | 7.628 | 7.139 | 7.513 | 1,072,672 | -0.17(-2.19%) |
Dec 17, 2021 | 7.590 | 7.758 | 7.452 | 7.682 | 1,070,120 | +0.02(+0.30%) |
Dec 16, 2021 | 7.842 | 8.068 | 7.590 | 7.659 | 720,621 | -0.01(-0.10%) |
Dec 15, 2021 | 7.651 | 7.678 | 7.230 | 7.666 | 1,106,346 | -0.02(-0.30%) |
Dec 14, 2021 | 7.636 | 7.934 | 7.475 | 7.689 | 854,504 | -0.02(-0.20%) |
Dec 13, 2021 | 7.904 | 7.965 | 7.674 | 7.705 | 623,582 | -0.22(-2.80%) |
Dec 10, 2021 | 7.942 | 8.010 | 7.636 | 7.927 | 425,497 | +0.11(+1.37%) |
Dec 09, 2021 | 7.965 | 8.072 | 7.781 | 7.820 | 541,672 | -0.31(-3.86%) |
Dec 08, 2021 | 8.041 | 8.378 | 7.904 | 8.133 | 944,827 | +0.18(+2.21%) |
Dec 07, 2021 | 7.797 | 8.103 | 7.766 | 7.957 | 1,036,750 | +0.47(+6.34%) |
Dec 06, 2021 | 7.628 | 7.720 | 7.142 | 7.483 | 1,377,092 | -0.02(-0.20%) |
Dec 03, 2021 | 8.026 | 8.057 | 7.360 | 7.498 | 979,551 | -0.24(-3.16%) |
Dec 02, 2021 | 7.651 | 7.919 | 7.460 | 7.743 | 890,917 | +0.07(+0.90%) |
Dec 01, 2021 | 8.309 | 8.416 | 7.468 | 7.674 | 1,597,961 | -0.46(-5.64%) |
Nov 30, 2021 | 8.791 | 8.799 | 7.881 | 8.133 | 1,773,706 | -0.96(-10.60%) |
Nov 29, 2021 | 9.472 | 9.545 | 9.044 | 9.097 | 634,208 | -0.02(-0.17%) |
Nov 26, 2021 | 8.898 | 9.212 | 8.569 | 9.113 | 1,363,904 | -0.43(-4.49%) |
Nov 24, 2021 | 9.128 | 9.602 | 9.128 | 9.541 | 634,664 | +0.29(+3.14%) |
Nov 23, 2021 | 9.136 | 9.434 | 9.017 | 9.250 | 948,065 | +0.37(+4.22%) |
Nov 22, 2021 | 8.952 | 9.266 | 8.776 | 8.875 | 958,059 | -0.09(-1.02%) |
Nov 19, 2021 | 8.944 | 9.181 | 8.738 | 8.967 | 1,045,027 | -0.42(-4.48%) |
Nov 18, 2021 | 9.985 | 9.449 | 9.319 | 9.388 | 1,678,722 | -0.60(-6.05%) |
Nov 17, 2021 | 10.30 | 10.41 | 9.908 | 9.992 | 1,006,651 | -0.50(-4.81%) |
Nov 16, 2021 | 10.56 | 10.60 | 10.25 | 10.50 | 1,025,306 | -0.08(-0.72%) |
Nov 15, 2021 | 10.71 | 10.75 | 10.11 | 10.57 | 1,864,168 | -0.24(-2.26%) |
Nov 12, 2021 | 10.85 | 11.47 | 10.71 | 10.82 | 2,018,765 | -0.24(-2.21%) |
Nov 11, 2021 | 9.916 | 11.23 | 9.725 | 11.06 | 1,559,201 | +1.26(+12.88%) |
Nov 10, 2021 | 10.34 | 9.801 | 2,376,448 | -1.05(-9.66%) | ||
Nov 09, 2021 | 10.38 | 10.92 | 10.05 | 10.85 | 1,469,736 | +0.51(+4.96%) |
Nov 08, 2021 | 10.21 | 10.66 | 10.21 | 10.34 | 1,025,412 | +0.31(+3.13%) |
Nov 05, 2021 | 9.625 | 10.08 | 9.250 | 10.02 | 1,006,743 | +0.47(+4.97%) |
Nov 04, 2021 | 9.870 | 10.10 | 9.347 | 9.549 | 841,243 | -0.06(-0.64%) |
Nov 03, 2021 | 9.832 | 10.14 | 9.449 | 9.610 | 1,044,196 | -0.43(-4.27%) |
Nov 02, 2021 | 10.37 | 10.37 | 9.755 | 10.04 | 791,588 | -0.31(-3.03%) |