Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.210 | 9.540 | 9.160 | 9.250 | 493,902 | -0.12(-1.28%) |
Oct 28, 2022 | 9.210 | 9.530 | 9.110 | 9.370 | 530,490 | +0.06(+0.64%) |
Oct 27, 2022 | 9.220 | 9.590 | 9.220 | 9.310 | 435,769 | +0.07(+0.76%) |
Oct 26, 2022 | 9.150 | 9.620 | 9.000 | 9.240 | 465,896 | -0.07(-0.75%) |
Oct 25, 2022 | 9.040 | 9.450 | 9.040 | 9.310 | 385,574 | +0.37(+4.14%) |
Oct 24, 2022 | 9.200 | 9.200 | 8.590 | 8.940 | 534,751 | -0.23(-2.51%) |
Oct 21, 2022 | 9.250 | 9.290 | 8.990 | 9.170 | 682,783 | -0.14(-1.50%) |
Oct 20, 2022 | 9.010 | 9.570 | 9.000 | 9.310 | 379,030 | +0.32(+3.56%) |
Oct 19, 2022 | 8.930 | 9.260 | 8.870 | 8.990 | 427,729 | -0.13(-1.43%) |
Oct 18, 2022 | 9.110 | 9.274 | 8.810 | 9.120 | 343,220 | +0.16(+1.79%) |
Oct 17, 2022 | 8.760 | 9.080 | 8.760 | 8.960 | 456,530 | +0.45(+5.29%) |
Oct 14, 2022 | 8.880 | 8.970 | 8.420 | 8.510 | 374,720 | -0.30(-3.41%) |
Oct 13, 2022 | 8.570 | 8.910 | 8.230 | 8.810 | 403,340 | -0.04(-0.45%) |
Oct 12, 2022 | 8.800 | 8.900 | 8.600 | 8.850 | 570,572 | +0.06(+0.68%) |
Oct 11, 2022 | 8.950 | 8.998 | 8.410 | 8.790 | 682,958 | -0.24(-2.66%) |
Oct 10, 2022 | 9.760 | 9.815 | 9.020 | 9.030 | 410,237 | -0.75(-7.67%) |
Oct 07, 2022 | 9.910 | 10.05 | 9.690 | 9.780 | 583,963 | -0.34(-3.36%) |
Oct 06, 2022 | 10.12 | 10.37 | 10.00 | 10.12 | 410,466 | -0.10(-0.98%) |
Oct 05, 2022 | 9.830 | 10.28 | 9.780 | 10.22 | 436,989 | +0.22(+2.20%) |
Oct 04, 2022 | 9.790 | 10.00 | 9.740 | 10.00 | 670,399 | +0.49(+5.15%) |
Oct 03, 2022 | 9.370 | 9.600 | 9.070 | 9.510 | 602,654 | +0.29(+3.15%) |
Sep 30, 2022 | 9.120 | 9.550 | 9.050 | 9.220 | 762,292 | +0.02(+0.22%) |
Sep 29, 2022 | 9.190 | 9.260 | 8.880 | 9.200 | 948,682 | -0.18(-1.92%) |
Sep 28, 2022 | 9.080 | 9.590 | 8.980 | 9.380 | 1,031,652 | +0.38(+4.22%) |
Sep 27, 2022 | 9.220 | 9.220 | 8.870 | 9.000 | 1,533,334 | +0.02(+0.22%) |
Sep 26, 2022 | 9.300 | 9.685 | 8.940 | 8.980 | 1,365,336 | -0.36(-3.85%) |
Sep 23, 2022 | 9.460 | 9.535 | 9.280 | 9.340 | 727,943 | -0.31(-3.21%) |
Sep 22, 2022 | 9.940 | 9.990 | 9.580 | 9.650 | 589,234 | -0.29(-2.92%) |
Sep 21, 2022 | 10.01 | 10.37 | 9.750 | 9.940 | 905,425 | +0.00(+0.00%) |
Sep 20, 2022 | 10.03 | 10.11 | 9.450 | 9.940 | 1,469,941 | -0.21(-2.07%) |
Sep 19, 2022 | 10.05 | 10.23 | 9.940 | 10.15 | 886,156 | -0.04(-0.39%) |
Sep 16, 2022 | 10.23 | 10.59 | 10.09 | 10.19 | 2,391,326 | -0.52(-4.86%) |
Sep 15, 2022 | 10.73 | 10.87 | 10.34 | 10.71 | 1,311,789 | -0.25(-2.28%) |
Sep 14, 2022 | 12.14 | 12.26 | 10.73 | 10.96 | 2,554,101 | -1.53(-12.25%) |
Sep 13, 2022 | 12.60 | 13.00 | 12.09 | 12.49 | 1,021,180 | -0.80(-6.02%) |
Sep 12, 2022 | 12.49 | 13.46 | 12.40 | 13.29 | 1,015,619 | +0.99(+8.05%) |
Sep 09, 2022 | 12.00 | 13.25 | 11.96 | 12.30 | 1,455,473 | +0.74(+6.40%) |
Sep 08, 2022 | 11.31 | 11.62 | 11.14 | 11.56 | 565,654 | +0.07(+0.61%) |
Sep 07, 2022 | 11.24 | 11.49 | 11.15 | 11.49 | 347,354 | +0.22(+1.95%) |
Sep 06, 2022 | 11.33 | 11.38 | 11.12 | 11.27 | 387,929 | -0.03(-0.27%) |
Sep 02, 2022 | 11.39 | 11.56 | 11.15 | 11.30 | 246,384 | -0.02(-0.18%) |
Sep 01, 2022 | 11.65 | 11.65 | 10.97 | 11.32 | 443,899 | -0.54(-4.55%) |
Aug 31, 2022 | 12.01 | 12.19 | 11.81 | 11.86 | 723,320 | +0.04(+0.34%) |
Aug 30, 2022 | 11.99 | 12.07 | 11.68 | 11.82 | 195,202 | -0.01(-0.08%) |
Aug 29, 2022 | 11.57 | 12.15 | 11.57 | 11.83 | 299,147 | +0.12(+1.02%) |
Aug 26, 2022 | 12.41 | 12.45 | 11.65 | 11.71 | 385,079 | -0.71(-5.72%) |
Aug 25, 2022 | 12.08 | 12.43 | 11.95 | 12.42 | 226,705 | +0.48(+4.02%) |
Aug 24, 2022 | 11.60 | 12.10 | 11.60 | 11.94 | 170,000 | +0.46(+4.01%) |
Aug 23, 2022 | 11.49 | 11.70 | 11.43 | 11.48 | 200,152 | +0.05(+0.44%) |
Aug 22, 2022 | 11.51 | 11.65 | 11.27 | 11.43 | 241,079 | -0.28(-2.39%) |
Aug 19, 2022 | 11.86 | 11.93 | 11.60 | 11.71 | 738,018 | -0.30(-2.50%) |
Aug 18, 2022 | 11.69 | 12.20 | 11.63 | 12.01 | 230,808 | +0.12(+1.01%) |
Aug 17, 2022 | 12.64 | 12.64 | 11.84 | 11.89 | 236,813 | -0.83(-6.53%) |
Aug 16, 2022 | 12.60 | 12.89 | 12.44 | 12.72 | 297,146 | +0.04(+0.32%) |
Aug 15, 2022 | 12.70 | 12.87 | 12.50 | 12.68 | 413,893 | -0.11(-0.86%) |
Aug 12, 2022 | 12.62 | 12.91 | 12.49 | 12.79 | 231,716 | +0.21(+1.67%) |
Aug 11, 2022 | 12.96 | 13.18 | 12.56 | 12.58 | 329,830 | -0.29(-2.25%) |
Aug 10, 2022 | 12.77 | 12.99 | 12.70 | 12.87 | 164,265 | +0.51(+4.13%) |
Aug 09, 2022 | 12.57 | 12.69 | 12.19 | 12.36 | 234,241 | -0.44(-3.44%) |
Aug 08, 2022 | 12.76 | 13.06 | 12.64 | 12.80 | 360,068 | +0.19(+1.51%) |
Aug 05, 2022 | 12.33 | 12.91 | 12.29 | 12.61 | 203,612 | -0.07(-0.55%) |
Aug 04, 2022 | 12.40 | 12.82 | 12.32 | 12.68 | 310,253 | +0.34(+2.76%) |
Aug 03, 2022 | 11.77 | 12.50 | 11.77 | 12.34 | 277,806 | +0.64(+5.47%) |
Aug 02, 2022 | 11.39 | 11.77 | 11.34 | 11.70 | 258,248 | +0.17(+1.47%) |
Aug 01, 2022 | 11.16 | 11.61 | 10.53 | 11.53 | 505,806 | +0.19(+1.68%) |
Jul 29, 2022 | 11.24 | 11.90 | 11.11 | 11.34 | 515,741 | +0.06(+0.53%) |
Jul 28, 2022 | 11.11 | 11.34 | 10.93 | 11.28 | 213,695 | +0.15(+1.35%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.71 | 11.13 | 473,998 | +0.46(+4.31%) |
Jul 26, 2022 | 11.17 | 11.24 | 10.55 | 10.67 | 267,529 | -0.52(-4.65%) |
Jul 25, 2022 | 11.34 | 11.34 | 10.93 | 11.19 | 287,275 | -0.16(-1.41%) |
Jul 22, 2022 | 11.53 | 11.70 | 11.05 | 11.35 | 443,210 | -0.42(-3.57%) |
Jul 21, 2022 | 11.42 | 11.85 | 11.39 | 11.77 | 325,151 | +0.30(+2.62%) |
Jul 20, 2022 | 10.85 | 11.57 | 10.76 | 11.47 | 415,910 | +0.65(+6.01%) |
Jul 19, 2022 | 11.01 | 11.12 | 10.71 | 10.82 | 331,558 | -0.02(-0.18%) |
Jul 18, 2022 | 10.51 | 11.29 | 10.51 | 10.84 | 412,775 | +0.31(+2.94%) |
Jul 15, 2022 | 10.21 | 10.60 | 10.09 | 10.53 | 481,140 | +0.20(+1.94%) |
Jul 14, 2022 | 10.20 | 10.60 | 9.800 | 10.33 | 398,799 | -0.04(-0.39%) |
Jul 13, 2022 | 10.23 | 10.51 | 9.950 | 10.37 | 625,006 | -0.10(-0.96%) |
Jul 12, 2022 | 10.91 | 11.07 | 10.27 | 10.47 | 693,920 | -0.35(-3.23%) |
Jul 11, 2022 | 10.87 | 10.93 | 10.47 | 10.82 | 343,569 | -0.20(-1.81%) |
Jul 08, 2022 | 11.15 | 11.46 | 10.85 | 11.02 | 505,506 | -0.27(-2.39%) |
Jul 07, 2022 | 11.24 | 11.43 | 11.04 | 11.29 | 442,952 | +0.14(+1.26%) |
Jul 06, 2022 | 11.08 | 11.38 | 10.77 | 11.15 | 500,582 | +0.12(+1.09%) |
Jul 05, 2022 | 9.870 | 11.06 | 9.550 | 11.03 | 1,292,821 | +0.92(+9.10%) |
Jul 01, 2022 | 10.14 | 10.41 | 9.850 | 10.11 | 957,380 | +0.00(+0.00%) |
Jun 30, 2022 | 10.22 | 10.35 | 9.950 | 10.11 | 893,737 | -0.29(-2.79%) |
Jun 29, 2022 | 10.49 | 10.55 | 10.20 | 10.40 | 473,060 | -0.14(-1.33%) |
Jun 28, 2022 | 11.29 | 11.49 | 10.36 | 10.54 | 668,641 | -0.85(-7.46%) |
Jun 27, 2022 | 11.57 | 11.63 | 11.26 | 11.39 | 374,601 | -0.18(-1.56%) |
Jun 24, 2022 | 11.31 | 11.75 | 11.20 | 11.57 | 448,335 | +0.42(+3.77%) |
Jun 23, 2022 | 10.19 | 11.23 | 10.14 | 11.15 | 655,532 | +0.88(+8.57%) |
Jun 22, 2022 | 10.05 | 10.48 | 10.05 | 10.27 | 845,072 | +0.11(+1.08%) |
Jun 21, 2022 | 10.35 | 10.57 | 10.04 | 10.16 | 1,292,296 | -0.11(-1.07%) |
Jun 17, 2022 | 9.820 | 10.37 | 9.770 | 10.27 | 1,443,885 | +0.43(+4.37%) |
Jun 16, 2022 | 9.840 | 10.42 | 9.630 | 9.840 | 1,292,296 | -0.50(-4.84%) |
Jun 15, 2022 | 10.25 | 10.65 | 9.408 | 10.34 | 1,377,931 | +0.30(+2.99%) |
Jun 14, 2022 | 10.01 | 10.25 | 9.650 | 10.04 | 1,319,119 | +0.21(+2.14%) |
Jun 13, 2022 | 10.57 | 10.74 | 9.700 | 9.830 | 499,013 | -1.15(-10.47%) |
Jun 10, 2022 | 11.56 | 11.56 | 10.93 | 10.98 | 505,934 | -0.76(-6.47%) |
Jun 09, 2022 | 12.21 | 12.37 | 11.63 | 11.74 | 375,607 | -0.47(-3.85%) |
Jun 08, 2022 | 12.04 | 12.42 | 11.72 | 12.21 | 469,364 | +0.18(+1.50%) |
Jun 07, 2022 | 11.70 | 12.19 | 11.65 | 12.03 | 337,036 | +0.05(+0.42%) |
Jun 06, 2022 | 13.21 | 13.33 | 11.72 | 11.98 | 846,874 | -1.05(-8.06%) |
Jun 03, 2022 | 12.83 | 13.19 | 12.65 | 13.03 | 271,425 | -0.15(-1.14%) |
Jun 02, 2022 | 12.50 | 13.46 | 12.50 | 13.18 | 456,653 | +0.51(+4.03%) |
Jun 01, 2022 | 12.78 | 13.21 | 12.34 | 12.67 | 394,923 | +0.01(+0.08%) |
May 31, 2022 | 13.13 | 13.30 | 12.60 | 12.66 | 1,313,169 | -0.43(-3.28%) |
May 27, 2022 | 12.06 | 13.09 | 11.95 | 13.09 | 483,659 | +1.08(+8.99%) |
May 26, 2022 | 11.11 | 12.12 | 11.10 | 12.01 | 734,190 | +1.05(+9.58%) |
May 25, 2022 | 10.54 | 11.06 | 10.46 | 10.96 | 352,669 | +0.34(+3.20%) |
May 24, 2022 | 11.28 | 11.31 | 10.52 | 10.62 | 390,856 | -0.68(-6.02%) |
May 23, 2022 | 11.11 | 11.38 | 10.86 | 11.30 | 295,529 | -0.01(-0.09%) |
May 20, 2022 | 11.09 | 11.32 | 10.68 | 11.31 | 389,378 | +0.17(+1.53%) |
May 19, 2022 | 10.82 | 11.40 | 10.52 | 11.14 | 563,933 | +0.32(+2.96%) |
May 18, 2022 | 11.12 | 11.47 | 10.71 | 10.82 | 278,562 | -0.55(-4.84%) |
May 17, 2022 | 11.43 | 11.77 | 10.72 | 11.37 | 421,039 | +0.13(+1.16%) |
May 16, 2022 | 11.26 | 11.42 | 10.89 | 11.24 | 352,519 | -0.03(-0.27%) |
May 13, 2022 | 11.02 | 11.52 | 10.96 | 11.27 | 592,038 | +0.49(+4.55%) |
May 12, 2022 | 10.75 | 11.23 | 10.30 | 10.78 | 575,042 | -0.25(-2.27%) |
May 11, 2022 | 11.81 | 11.94 | 10.99 | 11.03 | 504,760 | -0.94(-7.85%) |
May 10, 2022 | 12.62 | 12.98 | 11.96 | 11.97 | 577,110 | -0.55(-4.39%) |
May 09, 2022 | 12.73 | 12.94 | 12.20 | 12.52 | 403,586 | -0.68(-5.15%) |
May 06, 2022 | 13.26 | 13.64 | 12.85 | 13.20 | 316,876 | -0.23(-1.71%) |
May 05, 2022 | 13.82 | 13.95 | 13.23 | 13.43 | 272,518 | -0.77(-5.42%) |
May 04, 2022 | 13.60 | 14.30 | 13.15 | 14.20 | 460,794 | +0.64(+4.72%) |
May 03, 2022 | 14.01 | 14.30 | 13.48 | 13.56 | 322,259 | -0.52(-3.69%) |
May 02, 2022 | 13.62 | 14.09 | 13.32 | 14.08 | 286,541 | +0.43(+3.15%) |
Apr 29, 2022 | 13.93 | 14.57 | 13.61 | 13.65 | 418,360 | -0.54(-3.81%) |
Apr 28, 2022 | 13.87 | 14.40 | 13.58 | 14.19 | 437,487 | +0.57(+4.19%) |
Apr 27, 2022 | 13.41 | 14.12 | 13.36 | 13.62 | 346,577 | +0.12(+0.89%) |
Apr 26, 2022 | 13.65 | 13.79 | 13.10 | 13.50 | 384,061 | -0.17(-1.24%) |
Apr 25, 2022 | 12.88 | 13.84 | 12.80 | 13.67 | 326,893 | +0.64(+4.91%) |
Apr 22, 2022 | 13.10 | 13.45 | 12.93 | 13.03 | 189,309 | -0.17(-1.29%) |
Apr 21, 2022 | 13.63 | 13.88 | 13.00 | 13.20 | 435,775 | -0.25(-1.86%) |
Apr 20, 2022 | 13.67 | 13.97 | 13.31 | 13.45 | 469,905 | -0.16(-1.18%) |
Apr 19, 2022 | 13.31 | 13.70 | 13.15 | 13.61 | 313,801 | +0.19(+1.42%) |
Apr 18, 2022 | 13.71 | 13.75 | 13.07 | 13.42 | 439,938 | -0.39(-2.82%) |
Apr 14, 2022 | 14.37 | 14.45 | 13.66 | 13.81 | 456,554 | -0.58(-4.03%) |
Apr 13, 2022 | 14.10 | 14.57 | 13.65 | 14.39 | 944,151 | +0.58(+4.20%) |
Apr 12, 2022 | 13.80 | 14.33 | 13.45 | 13.81 | 855,513 | +0.00(+0.00%) |
Apr 11, 2022 | 13.57 | 15.05 | 12.81 | 13.81 | 1,321,540 | +0.02(+0.15%) |
Apr 08, 2022 | 13.70 | 14.52 | 13.58 | 13.79 | 1,103,535 | -0.01(-0.07%) |
Apr 07, 2022 | 12.26 | 13.84 | 12.09 | 13.80 | 2,613,925 | +2.41(+21.16%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.06 | 11.39 | 569,352 | -0.41(-3.47%) |
Apr 05, 2022 | 12.39 | 12.39 | 11.67 | 11.80 | 420,640 | -0.59(-4.76%) |
Apr 04, 2022 | 12.12 | 12.66 | 12.12 | 12.39 | 546,650 | +0.39(+3.25%) |
Apr 01, 2022 | 11.92 | 12.17 | 11.78 | 12.00 | 466,409 | +0.10(+0.84%) |
Mar 31, 2022 | 12.10 | 12.10 | 11.68 | 11.90 | 645,038 | -0.21(-1.73%) |
Mar 30, 2022 | 12.18 | 12.50 | 11.95 | 12.11 | 451,992 | -0.14(-1.14%) |
Mar 29, 2022 | 11.83 | 12.42 | 11.83 | 12.25 | 445,136 | +0.62(+5.33%) |
Mar 28, 2022 | 11.52 | 11.93 | 11.31 | 11.63 | 376,424 | +0.10(+0.87%) |
Mar 25, 2022 | 12.05 | 12.17 | 11.19 | 11.53 | 457,971 | -0.49(-4.08%) |
Mar 24, 2022 | 11.77 | 12.03 | 11.38 | 12.02 | 557,976 | +0.36(+3.09%) |
Mar 23, 2022 | 11.76 | 12.19 | 11.45 | 11.66 | 457,113 | -0.31(-2.59%) |
Mar 22, 2022 | 11.38 | 12.11 | 11.31 | 11.97 | 1,131,022 | +0.64(+5.65%) |
Mar 21, 2022 | 11.70 | 11.81 | 10.87 | 11.33 | 1,437,579 | -0.55(-4.63%) |
Mar 18, 2022 | 11.95 | 12.29 | 11.84 | 11.88 | 2,956,039 | -0.12(-1.00%) |
Mar 17, 2022 | 11.81 | 12.30 | 11.69 | 12.00 | 1,331,518 | -0.02(-0.17%) |
Mar 16, 2022 | 11.31 | 12.16 | 11.31 | 12.02 | 1,135,403 | +0.92(+8.29%) |
Mar 15, 2022 | 10.65 | 11.14 | 10.49 | 11.10 | 593,678 | +0.45(+4.23%) |
Mar 14, 2022 | 11.11 | 11.58 | 10.61 | 10.65 | 688,007 | -0.57(-5.08%) |
Mar 11, 2022 | 12.28 | 12.43 | 11.22 | 11.22 | 638,785 | -1.02(-8.33%) |
Mar 10, 2022 | 11.86 | 12.34 | 12.24 | 651,879 | +0.06(+0.49%) | |
Mar 09, 2022 | 11.70 | 12.43 | 11.62 | 12.18 | 947,806 | +0.82(+7.22%) |
Mar 08, 2022 | 10.98 | 11.63 | 10.73 | 11.36 | 737,502 | +0.30(+2.71%) |
Mar 07, 2022 | 11.93 | 12.38 | 11.05 | 11.06 | 902,434 | -0.78(-6.59%) |
Mar 04, 2022 | 12.47 | 12.73 | 11.54 | 11.84 | 884,693 | -0.75(-5.96%) |
Mar 03, 2022 | 12.75 | 12.75 | 12.29 | 12.59 | 542,913 | -0.04(-0.32%) |
Mar 02, 2022 | 12.30 | 12.81 | 11.88 | 12.63 | 531,964 | +0.40(+3.27%) |
Mar 01, 2022 | 11.87 | 12.53 | 11.75 | 12.23 | 675,646 | +0.23(+1.92%) |
Feb 28, 2022 | 11.64 | 12.11 | 11.43 | 12.00 | 2,653,208 | +0.28(+2.39%) |
Feb 25, 2022 | 11.65 | 11.90 | 11.40 | 11.72 | 772,145 | +0.14(+1.21%) |
Feb 24, 2022 | 10.81 | 11.67 | 10.64 | 11.58 | 860,018 | +0.18(+1.58%) |
Feb 23, 2022 | 11.73 | 12.02 | 11.35 | 11.40 | 685,710 | -0.21(-1.81%) |
Feb 22, 2022 | 11.65 | 11.92 | 11.41 | 11.61 | 589,578 | -0.22(-1.86%) |
Feb 18, 2022 | 11.83 | 0 | -0.18(-1.50%) | |||
Feb 17, 2022 | 12.41 | 12.71 | 11.89 | 12.01 | 492,743 | -0.50(-4.00%) |
Feb 16, 2022 | 12.38 | 12.78 | 12.13 | 12.51 | 645,752 | -0.03(-0.24%) |
Feb 15, 2022 | 12.01 | 12.71 | 11.82 | 12.54 | 1,159,058 | +0.70(+5.91%) |
Feb 14, 2022 | 10.99 | 12.29 | 10.89 | 11.84 | 1,141,617 | +0.97(+8.92%) |
Feb 11, 2022 | 11.42 | 11.64 | 10.51 | 10.87 | 547,788 | -0.60(-5.23%) |
Feb 10, 2022 | 11.45 | 12.10 | 11.34 | 11.47 | 1,176,399 | -0.09(-0.78%) |
Feb 09, 2022 | 11.38 | 11.62 | 11.24 | 11.56 | 259,527 | +0.39(+3.49%) |
Feb 08, 2022 | 10.97 | 11.24 | 10.88 | 11.17 | 237,775 | +0.20(+1.82%) |
Feb 07, 2022 | 10.92 | 11.44 | 10.84 | 10.97 | 266,343 | -0.01(-0.09%) |
Feb 04, 2022 | 10.61 | 11.12 | 10.43 | 10.98 | 341,343 | +0.46(+4.37%) |
Feb 03, 2022 | 10.46 | 10.52 | 487,448 | -0.54(-4.88%) | ||
Feb 02, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 511,177 | -0.39(-3.41%) |
Feb 01, 2022 | 11.36 | 11.71 | 11.01 | 11.45 | 500,846 | +0.20(+1.78%) |
Jan 31, 2022 | 10.58 | 11.28 | 11.25 | 587,716 | +0.67(+6.33%) | |
Jan 28, 2022 | 10.19 | 10.77 | 9.790 | 10.58 | 467,418 | +0.32(+3.12%) |
Jan 27, 2022 | 10.84 | 11.04 | 10.20 | 10.26 | 546,104 | -0.21(-2.01%) |
Jan 26, 2022 | 10.58 | 11.23 | 10.23 | 10.47 | 1,454,330 | +0.12(+1.16%) |
Jan 25, 2022 | 10.28 | 10.70 | 10.06 | 10.35 | 1,193,586 | -0.42(-3.90%) |
Jan 24, 2022 | 10.41 | 10.91 | 9.620 | 10.77 | 1,831,361 | +0.03(+0.28%) |
Jan 21, 2022 | 11.32 | 11.37 | 10.65 | 10.74 | 2,379,430 | -0.83(-7.17%) |
Jan 20, 2022 | 12.72 | 12.90 | 11.53 | 11.57 | 1,374,227 | -0.94(-7.51%) |
Jan 19, 2022 | 12.75 | 13.01 | 12.31 | 12.51 | 1,416,042 | -0.18(-1.42%) |
Jan 18, 2022 | 13.27 | 13.27 | 12.51 | 12.69 | 1,072,666 | -0.58(-4.37%) |
Jan 14, 2022 | 13.27 | 0 | -0.45(-3.28%) | |||
Jan 13, 2022 | 14.16 | 14.37 | 13.57 | 13.72 | 917,130 | -0.62(-4.32%) |
Jan 12, 2022 | 14.97 | 15.04 | 14.25 | 14.34 | 480,091 | -0.57(-3.82%) |
Jan 11, 2022 | 14.38 | 15.11 | 14.26 | 14.91 | 397,805 | +0.57(+3.97%) |
Jan 10, 2022 | 14.45 | 14.45 | 13.55 | 14.34 | 601,294 | -0.46(-3.11%) |
Jan 07, 2022 | 14.78 | 15.17 | 14.29 | 14.80 | 431,406 | +0.02(+0.14%) |
Jan 06, 2022 | 14.68 | 15.21 | 14.12 | 14.78 | 663,322 | -0.07(-0.47%) |
Jan 05, 2022 | 15.45 | 15.71 | 14.55 | 14.85 | 744,346 | -0.82(-5.23%) |
Jan 04, 2022 | 15.84 | 15.99 | 14.87 | 15.67 | 528,511 | -0.26(-1.63%) |
Jan 03, 2022 | 15.92 | 16.00 | 15.25 | 15.93 | 399,744 | +0.06(+0.38%) |
Dec 31, 2021 | 15.75 | 16.10 | 15.58 | 15.87 | 550,333 | +0.04(+0.25%) |
Dec 30, 2021 | 15.59 | 16.11 | 15.45 | 15.83 | 936,411 | +0.07(+0.44%) |
Dec 29, 2021 | 15.75 | 16.11 | 15.31 | 15.76 | 915,082 | -0.14(-0.88%) |
Dec 28, 2021 | 15.91 | 16.41 | 15.63 | 15.90 | 896,048 | -0.10(-0.62%) |
Dec 27, 2021 | 16.17 | 16.48 | 15.88 | 16.00 | 929,119 | -0.02(-0.12%) |
Dec 23, 2021 | 15.49 | 16.40 | 15.07 | 16.02 | 687,804 | +0.58(+3.76%) |
Dec 22, 2021 | 14.98 | 15.52 | 14.83 | 15.44 | 1,283,367 | +0.39(+2.59%) |
Dec 21, 2021 | 14.10 | 15.26 | 14.09 | 15.05 | 1,122,793 | +0.89(+6.29%) |
Dec 20, 2021 | 14.10 | 14.53 | 13.81 | 14.16 | 544,050 | -0.47(-3.21%) |
Dec 17, 2021 | 14.00 | 15.00 | 13.86 | 14.63 | 892,258 | +0.36(+2.52%) |
Dec 16, 2021 | 15.15 | 15.25 | 14.14 | 14.27 | 1,767,118 | -0.84(-5.56%) |
Dec 15, 2021 | 14.50 | 15.18 | 14.07 | 15.11 | 857,734 | +0.46(+3.14%) |
Dec 14, 2021 | 15.10 | 15.31 | 14.56 | 14.65 | 6,660,023 | -1.17(-7.40%) |
Dec 13, 2021 | 15.00 | 15.87 | 14.61 | 15.82 | 1,216,455 | +0.79(+5.26%) |
Dec 10, 2021 | 14.99 | 16.39 | 14.64 | 15.03 | 3,138,657 | +1.52(+11.25%) |
Dec 09, 2021 | 14.00 | 14.31 | 13.20 | 13.51 | 495,706 | -0.60(-4.25%) |
Dec 08, 2021 | 13.60 | 14.23 | 13.45 | 14.11 | 317,453 | +0.42(+3.07%) |
Dec 07, 2021 | 12.55 | 13.78 | 12.50 | 13.69 | 957,153 | +1.22(+9.78%) |
Dec 06, 2021 | 13.58 | 13.58 | 12.12 | 12.47 | 745,727 | -0.65(-4.95%) |
Dec 03, 2021 | 13.61 | 13.75 | 12.39 | 13.12 | 878,729 | -0.33(-2.45%) |
Dec 02, 2021 | 13.03 | 13.78 | 12.60 | 13.45 | 482,877 | +0.46(+3.54%) |
Dec 01, 2021 | 14.78 | 15.20 | 12.75 | 12.99 | 576,027 | -1.44(-9.98%) |
Nov 30, 2021 | 14.51 | 14.75 | 13.97 | 14.43 | 1,682,743 | -0.21(-1.43%) |
Nov 29, 2021 | 15.17 | 15.62 | 14.62 | 14.64 | 1,000,288 | -0.54(-3.56%) |
Nov 26, 2021 | 15.20 | 15.90 | 14.80 | 15.18 | 257,468 | -0.01(-0.07%) |
Nov 24, 2021 | 14.79 | 15.27 | 14.30 | 15.19 | 409,058 | +0.40(+2.70%) |
Nov 23, 2021 | 15.56 | 16.00 | 14.57 | 14.79 | 544,235 | -0.67(-4.33%) |
Nov 22, 2021 | 16.93 | 16.93 | 15.12 | 15.46 | 562,803 | -1.21(-7.26%) |
Nov 19, 2021 | 17.00 | 17.27 | 16.43 | 16.67 | 464,445 | -0.51(-2.97%) |
Nov 18, 2021 | 17.75 | 17.31 | 17.16 | 17.18 | 349,153 | -0.59(-3.32%) |
Nov 17, 2021 | 17.81 | 17.89 | 17.35 | 17.77 | 329,832 | -0.15(-0.84%) |
Nov 16, 2021 | 17.86 | 18.14 | 17.53 | 17.92 | 326,565 | -0.14(-0.78%) |
Nov 15, 2021 | 17.99 | 17.99 | 17.66 | 18.06 | 236,000 | -0.23(-1.26%) |
Nov 12, 2021 | 18.12 | 18.47 | 18.07 | 18.29 | 193,092 | +0.27(+1.50%) |
Nov 11, 2021 | 17.90 | 18.64 | 17.75 | 18.02 | 247,923 | +0.21(+1.18%) |
Nov 10, 2021 | 18.49 | 17.81 | 359,056 | -0.85(-4.56%) | ||
Nov 09, 2021 | 18.44 | 18.72 | 17.98 | 18.66 | 279,619 | +0.24(+1.30%) |
Nov 08, 2021 | 17.29 | 18.44 | 17.17 | 18.42 | 566,673 | +1.13(+6.54%) |
Nov 05, 2021 | 17.44 | 17.61 | 16.30 | 17.29 | 1,082,448 | -0.40(-2.26%) |
Nov 04, 2021 | 17.82 | 18.50 | 17.68 | 17.69 | 311,979 | -0.24(-1.34%) |
Nov 03, 2021 | 19.55 | 19.61 | 17.21 | 17.93 | 708,680 | -2.08(-10.39%) |
Nov 02, 2021 | 19.74 | 20.01 | 19.11 | 20.01 | 277,785 | +0.31(+1.57%) |