Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.79 | 14.21 | 13.46 | 13.95 | 978,660 | +0.46(+3.39%) |
Oct 28, 2022 | 13.73 | 13.90 | 12.85 | 13.50 | 877,225 | -0.10(-0.71%) |
Oct 27, 2022 | 14.17 | 14.33 | 13.59 | 13.59 | 696,613 | -0.33(-2.34%) |
Oct 26, 2022 | 13.81 | 14.16 | 13.75 | 13.92 | 545,856 | +0.07(+0.53%) |
Oct 25, 2022 | 13.08 | 13.86 | 13.05 | 13.84 | 589,517 | +0.62(+4.69%) |
Oct 24, 2022 | 13.49 | 13.60 | 13.13 | 13.22 | 573,153 | -0.19(-1.43%) |
Oct 21, 2022 | 13.33 | 13.44 | 12.63 | 13.42 | 706,610 | +0.14(+1.06%) |
Oct 20, 2022 | 13.49 | 13.75 | 13.25 | 13.27 | 472,197 | -0.12(-0.88%) |
Oct 19, 2022 | 12.93 | 13.54 | 12.89 | 13.39 | 759,608 | +0.35(+2.72%) |
Oct 18, 2022 | 13.33 | 13.61 | 12.95 | 13.04 | 1,031,257 | -0.09(-0.68%) |
Oct 17, 2022 | 13.22 | 13.52 | 13.02 | 13.13 | 759,489 | -0.03(-0.22%) |
Oct 14, 2022 | 13.59 | 13.78 | 13.06 | 13.16 | 626,539 | -0.61(-4.45%) |
Oct 13, 2022 | 13.33 | 14.05 | 13.21 | 13.77 | 808,235 | +0.17(+1.25%) |
Oct 12, 2022 | 13.42 | 13.78 | 13.09 | 13.60 | 522,820 | +0.12(+0.88%) |
Oct 11, 2022 | 13.20 | 13.75 | 12.85 | 13.48 | 798,444 | -0.07(-0.54%) |
Oct 10, 2022 | 14.07 | 14.26 | 13.52 | 13.56 | 721,822 | -0.41(-2.91%) |
Oct 07, 2022 | 14.42 | 14.61 | 13.88 | 13.96 | 791,496 | -0.30(-2.07%) |
Oct 06, 2022 | 14.22 | 14.66 | 13.84 | 14.26 | 1,167,911 | -0.07(-0.52%) |
Oct 05, 2022 | 13.31 | 14.46 | 12.89 | 14.33 | 1,276,891 | +0.94(+7.01%) |
Oct 04, 2022 | 13.18 | 13.44 | 13.04 | 13.39 | 1,033,863 | +0.56(+4.38%) |
Oct 03, 2022 | 12.47 | 12.92 | 12.36 | 12.83 | 1,082,217 | +0.78(+6.50%) |
Sep 30, 2022 | 11.89 | 12.37 | 11.89 | 12.05 | 1,908,550 | -0.04(-0.31%) |
Sep 29, 2022 | 11.79 | 12.09 | 11.52 | 12.09 | 761,974 | +0.07(+0.55%) |
Sep 28, 2022 | 11.18 | 12.07 | 11.12 | 12.02 | 1,511,284 | +0.87(+7.82%) |
Sep 27, 2022 | 10.92 | 11.29 | 10.82 | 11.15 | 993,386 | +0.44(+4.07%) |
Sep 26, 2022 | 10.97 | 11.49 | 10.62 | 10.71 | 1,568,561 | -0.49(-4.35%) |
Sep 23, 2022 | 11.13 | 11.45 | 10.97 | 11.20 | 2,104,839 | -0.67(-5.66%) |
Sep 22, 2022 | 12.64 | 12.72 | 11.82 | 11.87 | 984,891 | -0.54(-4.34%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.37 | 12.41 | 924,876 | -0.35(-2.78%) |
Sep 20, 2022 | 12.75 | 12.85 | 12.23 | 12.77 | 956,945 | -0.05(-0.40%) |
Sep 19, 2022 | 12.59 | 12.98 | 12.59 | 12.82 | 862,983 | -0.30(-2.31%) |
Sep 16, 2022 | 13.66 | 13.66 | 12.71 | 13.12 | 1,473,777 | -0.69(-5.03%) |
Sep 15, 2022 | 13.95 | 14.29 | 13.70 | 13.81 | 832,078 | -0.53(-3.71%) |
Sep 14, 2022 | 13.92 | 14.48 | 13.76 | 14.35 | 1,289,392 | +0.75(+5.54%) |
Sep 13, 2022 | 14.04 | 14.36 | 13.50 | 13.59 | 980,084 | -0.78(-5.45%) |
Sep 12, 2022 | 14.48 | 14.80 | 14.18 | 14.38 | 1,099,413 | +0.12(+0.83%) |
Sep 09, 2022 | 14.24 | 14.56 | 14.12 | 14.26 | 888,544 | +0.30(+2.12%) |
Sep 08, 2022 | 14.03 | 14.13 | 13.65 | 13.96 | 810,779 | -0.06(-0.42%) |
Sep 07, 2022 | 13.98 | 14.28 | 13.71 | 14.02 | 853,618 | -0.49(-3.36%) |
Sep 06, 2022 | 14.89 | 15.00 | 14.48 | 14.51 | 716,381 | -0.38(-2.53%) |
Sep 02, 2022 | 15.08 | 15.10 | 14.55 | 14.89 | 896,444 | +0.24(+1.66%) |
Sep 01, 2022 | 15.22 | 15.41 | 14.50 | 14.64 | 1,109,649 | -0.86(-5.53%) |
Aug 31, 2022 | 14.78 | 16.02 | 14.74 | 15.50 | 1,910,820 | +0.19(+1.26%) |
Aug 30, 2022 | 15.88 | 15.97 | 15.11 | 15.31 | 1,516,389 | -0.88(-5.43%) |
Aug 29, 2022 | 16.03 | 16.73 | 15.91 | 16.19 | 737,357 | +0.04(+0.27%) |
Aug 26, 2022 | 16.42 | 16.73 | 16.10 | 16.14 | 842,247 | -0.18(-1.09%) |
Aug 25, 2022 | 16.47 | 16.49 | 15.81 | 16.32 | 662,914 | -0.07(-0.45%) |
Aug 24, 2022 | 15.76 | 16.39 | 15.66 | 16.39 | 777,310 | +0.65(+4.13%) |
Aug 23, 2022 | 16.26 | 16.95 | 15.66 | 15.74 | 2,195,323 | -0.09(-0.56%) |
Aug 22, 2022 | 15.18 | 15.86 | 14.77 | 15.83 | 1,508,242 | +0.68(+4.49%) |
Aug 19, 2022 | 15.10 | 15.59 | 15.09 | 15.15 | 1,428,449 | -0.34(-2.19%) |
Aug 18, 2022 | 14.83 | 15.59 | 14.81 | 15.49 | 1,141,984 | +0.99(+6.83%) |
Aug 17, 2022 | 14.10 | 14.66 | 14.10 | 14.50 | 943,066 | +0.46(+3.26%) |
Aug 16, 2022 | 14.37 | 14.60 | 13.90 | 14.04 | 1,271,677 | +0.17(+1.22%) |
Aug 15, 2022 | 13.32 | 13.93 | 12.88 | 13.87 | 896,392 | -0.35(-2.44%) |
Aug 12, 2022 | 13.79 | 14.32 | 13.67 | 14.22 | 658,364 | +0.30(+2.12%) |
Aug 11, 2022 | 13.90 | 14.09 | 13.47 | 13.92 | 912,835 | +0.62(+4.66%) |
Aug 10, 2022 | 12.79 | 13.33 | 12.45 | 13.30 | 815,308 | +0.38(+2.97%) |
Aug 09, 2022 | 13.00 | 13.35 | 12.78 | 12.92 | 658,409 | +0.21(+1.63%) |
Aug 08, 2022 | 13.06 | 13.08 | 12.59 | 12.71 | 892,841 | -0.36(-2.77%) |
Aug 05, 2022 | 12.09 | 13.33 | 11.92 | 13.08 | 1,409,235 | +0.78(+6.31%) |
Aug 04, 2022 | 12.72 | 13.10 | 12.19 | 12.30 | 1,646,325 | -0.61(-4.75%) |
Aug 03, 2022 | 13.22 | 13.29 | 12.22 | 12.91 | 1,501,716 | -0.21(-1.58%) |
Aug 02, 2022 | 12.85 | 13.28 | 12.68 | 13.12 | 707,913 | +0.20(+1.54%) |
Aug 01, 2022 | 13.43 | 13.53 | 12.74 | 12.92 | 1,443,976 | -0.92(-6.62%) |
Jul 29, 2022 | 13.80 | 14.26 | 13.75 | 13.84 | 721,837 | +0.34(+2.52%) |
Jul 28, 2022 | 14.20 | 14.46 | 13.25 | 13.50 | 964,937 | -0.35(-2.56%) |
Jul 27, 2022 | 13.53 | 13.95 | 13.34 | 13.85 | 983,309 | +0.45(+3.36%) |
Jul 26, 2022 | 14.43 | 14.52 | 13.28 | 13.40 | 1,272,106 | -0.44(-3.15%) |
Jul 25, 2022 | 12.85 | 13.97 | 12.70 | 13.84 | 1,508,590 | +1.31(+10.44%) |
Jul 22, 2022 | 12.99 | 13.22 | 12.45 | 12.53 | 676,102 | -0.32(-2.47%) |
Jul 21, 2022 | 12.67 | 12.85 | 12.10 | 12.85 | 833,732 | -0.32(-2.41%) |
Jul 20, 2022 | 12.23 | 13.25 | 12.06 | 13.16 | 931,658 | +0.75(+6.07%) |
Jul 19, 2022 | 12.04 | 12.53 | 12.00 | 12.41 | 629,705 | +0.27(+2.19%) |
Jul 18, 2022 | 12.24 | 12.51 | 12.03 | 12.14 | 1,174,974 | +0.38(+3.20%) |
Jul 15, 2022 | 11.72 | 11.78 | 11.23 | 11.77 | 889,977 | +0.44(+3.85%) |
Jul 14, 2022 | 11.06 | 11.38 | 10.65 | 11.33 | 1,024,485 | -0.41(-3.46%) |
Jul 13, 2022 | 11.15 | 11.97 | 11.15 | 11.74 | 744,019 | +0.48(+4.27%) |
Jul 12, 2022 | 11.64 | 11.80 | 11.05 | 11.26 | 1,143,945 | -0.81(-6.67%) |
Jul 11, 2022 | 11.85 | 12.25 | 11.61 | 12.06 | 834,271 | +0.15(+1.24%) |
Jul 08, 2022 | 12.14 | 12.31 | 11.60 | 11.92 | 720,097 | -0.05(-0.43%) |
Jul 07, 2022 | 11.51 | 12.20 | 11.51 | 11.97 | 1,293,077 | +0.96(+8.73%) |
Jul 06, 2022 | 11.07 | 11.54 | 10.30 | 11.01 | 1,446,963 | -0.18(-1.65%) |
Jul 05, 2022 | 11.35 | 11.35 | 10.69 | 11.19 | 1,756,107 | -0.57(-4.84%) |
Jul 01, 2022 | 11.80 | 12.02 | 11.29 | 11.76 | 1,032,481 | +0.18(+1.59%) |
Jun 30, 2022 | 11.35 | 12.20 | 11.35 | 11.58 | 1,731,826 | -0.24(-2.00%) |
Jun 29, 2022 | 13.11 | 13.12 | 11.74 | 11.81 | 1,507,703 | -1.01(-7.89%) |
Jun 28, 2022 | 13.39 | 13.39 | 12.51 | 12.82 | 1,579,991 | -0.02(-0.17%) |
Jun 27, 2022 | 12.10 | 13.03 | 12.00 | 12.85 | 2,042,610 | +1.04(+8.82%) |
Jun 24, 2022 | 12.72 | 12.87 | 11.80 | 11.80 | 7,040,100 | -0.66(-5.28%) |
Jun 23, 2022 | 13.44 | 13.58 | 12.08 | 12.46 | 1,953,730 | -0.84(-6.33%) |
Jun 22, 2022 | 13.44 | 13.87 | 13.14 | 13.30 | 1,525,469 | -1.18(-8.16%) |
Jun 21, 2022 | 14.83 | 15.24 | 14.45 | 14.49 | 1,299,571 | +0.31(+2.19%) |
Jun 17, 2022 | 15.30 | 15.33 | 14.05 | 14.18 | 1,852,184 | -1.26(-8.18%) |
Jun 16, 2022 | 15.74 | 16.12 | 15.13 | 15.44 | 1,284,211 | -0.84(-5.17%) |
Jun 15, 2022 | 16.24 | 16.91 | 15.82 | 16.28 | 1,189,310 | +0.10(+0.64%) |
Jun 14, 2022 | 17.42 | 17.42 | 15.45 | 16.18 | 2,554,997 | -0.78(-4.62%) |
Jun 13, 2022 | 18.67 | 19.04 | 16.72 | 16.96 | 2,945,466 | -2.89(-14.55%) |
Jun 10, 2022 | 19.21 | 20.23 | 18.91 | 19.85 | 1,227,075 | +0.27(+1.36%) |
Jun 09, 2022 | 20.05 | 20.33 | 19.06 | 19.58 | 1,447,077 | -1.19(-5.73%) |
Jun 08, 2022 | 21.29 | 21.63 | 20.37 | 20.77 | 1,396,154 | -0.18(-0.85%) |
Jun 07, 2022 | 19.64 | 20.96 | 19.64 | 20.95 | 1,814,856 | +1.09(+5.47%) |
Jun 06, 2022 | 20.21 | 20.43 | 18.84 | 19.86 | 1,918,218 | +0.01(+0.04%) |
Jun 03, 2022 | 18.85 | 19.87 | 18.53 | 19.86 | 1,349,518 | +1.03(+5.45%) |
Jun 02, 2022 | 18.37 | 19.13 | 18.00 | 18.83 | 955,632 | +0.35(+1.88%) |
Jun 01, 2022 | 17.67 | 18.62 | 17.67 | 18.48 | 1,630,864 | +1.07(+6.15%) |
May 31, 2022 | 18.99 | 19.41 | 16.59 | 17.41 | 3,952,018 | -0.83(-4.54%) |
May 27, 2022 | 18.02 | 18.64 | 17.74 | 18.24 | 1,684,307 | +0.12(+0.65%) |
May 26, 2022 | 17.66 | 18.27 | 17.32 | 18.12 | 1,502,582 | +0.69(+3.98%) |
May 25, 2022 | 16.10 | 17.60 | 16.09 | 17.43 | 2,251,593 | +1.66(+10.54%) |
May 24, 2022 | 15.08 | 15.86 | 14.97 | 15.76 | 1,017,192 | +0.42(+2.74%) |
May 23, 2022 | 14.96 | 15.55 | 14.72 | 15.34 | 1,175,060 | +0.63(+4.27%) |
May 20, 2022 | 14.81 | 15.05 | 14.26 | 14.72 | 816,445 | +0.07(+0.50%) |
May 19, 2022 | 14.12 | 15.10 | 14.11 | 14.64 | 840,681 | -0.03(-0.20%) |
May 18, 2022 | 15.34 | 15.47 | 14.29 | 14.67 | 994,157 | -0.66(-4.29%) |
May 17, 2022 | 14.38 | 15.44 | 14.38 | 15.33 | 1,043,416 | +1.26(+8.92%) |
May 16, 2022 | 13.61 | 14.52 | 13.61 | 14.07 | 1,045,808 | +0.52(+3.87%) |
May 13, 2022 | 13.50 | 13.91 | 13.34 | 13.55 | 936,131 | +0.42(+3.21%) |
May 12, 2022 | 13.06 | 13.18 | 12.56 | 13.13 | 847,528 | -0.09(-0.67%) |
May 11, 2022 | 13.34 | 14.18 | 12.93 | 13.22 | 1,147,803 | +0.40(+3.11%) |
May 10, 2022 | 13.11 | 13.43 | 12.21 | 12.82 | 1,389,802 | -0.16(-1.20%) |
May 09, 2022 | 14.18 | 14.18 | 12.78 | 12.97 | 1,528,399 | -1.70(-11.58%) |
May 06, 2022 | 15.14 | 15.35 | 14.39 | 14.67 | 1,004,604 | -0.30(-1.97%) |
May 05, 2022 | 15.40 | 15.71 | 14.16 | 14.97 | 1,586,863 | -0.14(-0.93%) |
May 04, 2022 | 15.29 | 15.39 | 14.19 | 15.11 | 1,328,655 | +0.31(+2.10%) |
May 03, 2022 | 13.64 | 14.85 | 13.64 | 14.80 | 1,133,355 | +1.21(+8.92%) |
May 02, 2022 | 13.42 | 13.73 | 12.94 | 13.59 | 1,119,768 | -0.13(-0.97%) |
Apr 29, 2022 | 14.16 | 14.52 | 13.61 | 13.72 | 693,648 | -0.32(-2.26%) |
Apr 28, 2022 | 13.47 | 14.18 | 13.02 | 14.04 | 790,686 | +0.64(+4.74%) |
Apr 27, 2022 | 12.80 | 13.65 | 12.65 | 13.40 | 879,565 | +0.58(+4.49%) |
Apr 26, 2022 | 12.97 | 13.42 | 12.73 | 12.82 | 890,840 | +0.01(+0.06%) |
Apr 25, 2022 | 12.60 | 12.99 | 11.98 | 12.82 | 1,244,201 | -0.33(-2.47%) |
Apr 22, 2022 | 13.74 | 14.31 | 12.94 | 13.14 | 1,056,129 | -0.82(-5.87%) |
Apr 21, 2022 | 15.05 | 15.08 | 13.79 | 13.96 | 1,079,734 | -0.95(-6.39%) |
Apr 20, 2022 | 14.29 | 14.98 | 14.08 | 14.91 | 880,391 | +0.78(+5.49%) |
Apr 19, 2022 | 14.25 | 14.26 | 13.50 | 14.14 | 1,608,934 | -0.48(-3.28%) |
Apr 18, 2022 | 14.15 | 15.14 | 14.06 | 14.62 | 1,693,020 | +0.72(+5.21%) |
Apr 14, 2022 | 13.95 | 14.20 | 13.69 | 13.90 | 1,092,387 | +0.04(+0.27%) |
Apr 13, 2022 | 13.23 | 13.88 | 13.05 | 13.86 | 1,516,218 | +0.95(+7.32%) |
Apr 12, 2022 | 12.74 | 13.59 | 12.73 | 12.91 | 1,750,621 | +0.52(+4.17%) |
Apr 11, 2022 | 12.64 | 12.68 | 12.24 | 12.40 | 776,896 | -0.47(-3.62%) |
Apr 08, 2022 | 12.40 | 13.06 | 12.40 | 12.86 | 1,268,510 | +0.56(+4.56%) |
Apr 07, 2022 | 12.03 | 12.36 | 11.84 | 12.30 | 931,046 | +0.45(+3.80%) |
Apr 06, 2022 | 12.11 | 12.51 | 11.80 | 11.85 | 1,072,794 | -0.10(-0.87%) |
Apr 05, 2022 | 12.59 | 12.76 | 11.91 | 11.95 | 1,162,112 | -0.47(-3.81%) |
Apr 04, 2022 | 12.54 | 12.81 | 12.18 | 12.43 | 837,452 | +0.04(+0.30%) |
Apr 01, 2022 | 11.68 | 12.43 | 11.64 | 12.39 | 980,597 | +0.55(+4.68%) |
Mar 31, 2022 | 11.78 | 12.37 | 11.56 | 11.83 | 1,392,188 | -0.07(-0.56%) |
Mar 30, 2022 | 12.32 | 12.82 | 11.87 | 11.90 | 1,312,202 | -0.30(-2.48%) |
Mar 29, 2022 | 11.91 | 12.23 | 11.62 | 12.20 | 1,071,784 | -0.23(-1.84%) |
Mar 28, 2022 | 12.32 | 12.57 | 12.13 | 12.43 | 1,100,550 | -0.27(-2.09%) |
Mar 25, 2022 | 11.98 | 12.87 | 11.86 | 12.70 | 1,723,682 | +0.73(+6.11%) |
Mar 24, 2022 | 11.77 | 12.15 | 11.46 | 11.97 | 1,504,480 | +0.28(+2.40%) |
Mar 23, 2022 | 11.33 | 11.92 | 11.33 | 11.69 | 1,787,484 | +0.57(+5.12%) |
Mar 22, 2022 | 11.09 | 11.55 | 10.80 | 11.12 | 1,347,372 | +0.04(+0.33%) |
Mar 21, 2022 | 10.78 | 11.56 | 10.78 | 11.08 | 2,331,002 | +0.59(+5.63%) |
Mar 18, 2022 | 10.81 | 11.22 | 10.48 | 10.49 | 1,695,524 | -0.30(-2.81%) |
Mar 17, 2022 | 10.87 | 11.18 | 10.66 | 10.79 | 1,141,113 | +0.45(+4.36%) |
Mar 16, 2022 | 10.13 | 10.42 | 9.766 | 10.34 | 1,366,026 | +0.36(+3.63%) |
Mar 15, 2022 | 10.47 | 10.62 | 9.810 | 9.980 | 3,043,105 | -1.10(-9.93%) |
Mar 14, 2022 | 11.72 | 11.83 | 10.87 | 11.08 | 2,031,806 | -0.83(-7.01%) |
Mar 11, 2022 | 11.61 | 12.60 | 11.60 | 11.92 | 2,191,898 | +0.16(+1.32%) |
Mar 10, 2022 | 11.18 | 11.93 | 11.05 | 11.76 | 2,976,945 | +0.54(+4.81%) |
Mar 09, 2022 | 10.64 | 11.27 | 10.34 | 11.22 | 1,355,693 | -0.06(-0.52%) |
Mar 08, 2022 | 11.78 | 11.99 | 10.64 | 11.28 | 1,594,533 | -0.24(-2.05%) |
Mar 07, 2022 | 11.57 | 12.47 | 10.59 | 11.52 | 2,323,814 | -0.04(-0.38%) |
Mar 04, 2022 | 10.45 | 11.62 | 10.38 | 11.56 | 2,132,303 | +1.06(+10.13%) |
Mar 03, 2022 | 10.13 | 10.59 | 10.02 | 10.50 | 942,750 | +0.23(+2.23%) |
Mar 02, 2022 | 10.56 | 10.65 | 10.16 | 10.27 | 923,667 | -0.05(-0.50%) |
Mar 01, 2022 | 10.14 | 10.44 | 9.899 | 10.32 | 1,365,789 | +0.44(+4.49%) |
Feb 28, 2022 | 9.633 | 10.16 | 9.537 | 9.877 | 1,384,194 | +0.24(+2.53%) |
Feb 25, 2022 | 8.983 | 9.714 | 9.042 | 9.633 | 2,104,917 | +0.65(+7.24%) |
Feb 24, 2022 | 9.182 | 9.300 | 8.783 | 8.983 | 1,090,863 | +0.13(+1.42%) |
Feb 23, 2022 | 8.591 | 9.027 | 8.577 | 8.857 | 882,814 | +0.40(+4.72%) |
Feb 22, 2022 | 9.035 | 9.035 | 8.104 | 8.458 | 772,421 | -0.24(-2.72%) |
Feb 18, 2022 | 8.695 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.813 | 9.264 | 8.813 | 9.153 | 873,581 | +0.27(+2.99%) |
Feb 16, 2022 | 8.961 | 9.286 | 8.732 | 8.887 | 1,087,177 | +0.08(+0.92%) |
Feb 15, 2022 | 8.584 | 8.879 | 8.489 | 8.806 | 429,576 | -0.07(-0.75%) |
Feb 14, 2022 | 8.961 | 9.035 | 8.687 | 8.872 | 718,685 | -0.17(-1.88%) |
Feb 11, 2022 | 8.665 | 9.058 | 8.665 | 9.042 | 856,670 | +0.38(+4.35%) |
Feb 10, 2022 | 8.606 | 9.216 | 8.569 | 8.665 | 932,439 | +0.04(+0.51%) |
Feb 09, 2022 | 8.495 | 8.680 | 8.281 | 8.621 | 765,884 | +0.12(+1.39%) |
Feb 08, 2022 | 8.887 | 8.957 | 8.384 | 8.503 | 889,863 | -0.46(-5.11%) |
Feb 07, 2022 | 9.035 | 9.101 | 8.732 | 8.961 | 914,695 | -0.18(-1.94%) |
Feb 04, 2022 | 9.101 | 9.463 | 9.049 | 9.138 | 732,194 | +0.16(+1.73%) |
Feb 03, 2022 | 8.761 | 8.673 | 8.983 | 711,583 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.064 | 9.256 | 8.710 | 9.086 | 960,658 | +0.22(+2.50%) |
Feb 01, 2022 | 8.414 | 8.916 | 8.296 | 8.865 | 1,219,611 | +0.37(+4.35%) |
Jan 31, 2022 | 8.244 | 8.562 | 8.495 | 1,140,024 | +0.23(+2.77%) | |
Jan 28, 2022 | 7.897 | 8.296 | 7.808 | 8.266 | 1,049,463 | +0.42(+5.37%) |
Jan 27, 2022 | 7.904 | 8.074 | 7.587 | 7.845 | 855,860 | +0.13(+1.72%) |
Jan 26, 2022 | 7.867 | 8.104 | 7.550 | 7.712 | 774,560 | +0.07(+0.97%) |
Jan 25, 2022 | 7.210 | 7.757 | 6.944 | 7.638 | 875,404 | +0.31(+4.23%) |
Jan 24, 2022 | 6.929 | 7.380 | 6.700 | 7.328 | 1,338,385 | -0.02(-0.30%) |
Jan 21, 2022 | 7.306 | 7.424 | 6.929 | 7.350 | 1,230,545 | -0.01(-0.20%) |
Jan 20, 2022 | 7.675 | 7.971 | 7.335 | 7.365 | 883,889 | -0.36(-4.68%) |
Jan 19, 2022 | 8.052 | 8.074 | 7.646 | 7.727 | 713,306 | -0.27(-3.33%) |
Jan 18, 2022 | 8.584 | 8.702 | 7.956 | 7.993 | 936,190 | -0.47(-5.50%) |
Jan 14, 2022 | 8.458 | 0 | +0.16(+1.96%) | |||
Jan 13, 2022 | 8.975 | 9.005 | 8.266 | 8.296 | 1,336,314 | -0.72(-8.03%) |
Jan 12, 2022 | 8.591 | 9.035 | 8.473 | 9.020 | 938,988 | +0.59(+7.01%) |
Jan 11, 2022 | 7.956 | 8.591 | 7.734 | 8.429 | 1,051,151 | +0.53(+6.74%) |
Jan 10, 2022 | 8.082 | 8.231 | 7.646 | 7.897 | 781,652 | -0.15(-1.84%) |
Jan 07, 2022 | 8.104 | 8.281 | 7.779 | 8.045 | 779,560 | -0.02(-0.27%) |
Jan 06, 2022 | 8.569 | 8.717 | 8.015 | 8.067 | 1,057,073 | -0.28(-3.36%) |
Jan 05, 2022 | 8.806 | 9.094 | 8.252 | 8.348 | 1,066,878 | -0.27(-3.09%) |
Jan 04, 2022 | 8.348 | 8.828 | 8.318 | 8.613 | 1,194,457 | +0.38(+4.67%) |
Jan 03, 2022 | 7.816 | 8.303 | 7.808 | 8.229 | 1,029,250 | +0.50(+6.50%) |
Dec 31, 2021 | 7.631 | 7.764 | 7.483 | 7.727 | 1,535,741 | +0.08(+1.06%) |
Dec 30, 2021 | 7.926 | 8.089 | 7.535 | 7.646 | 641,283 | -0.24(-3.00%) |
Dec 29, 2021 | 7.882 | 8.303 | 7.867 | 7.882 | 652,876 | -0.05(-0.65%) |
Dec 28, 2021 | 8.377 | 8.547 | 7.926 | 7.934 | 840,220 | -0.38(-4.62%) |
Dec 27, 2021 | 7.830 | 8.340 | 7.661 | 8.318 | 897,235 | +0.42(+5.33%) |
Dec 23, 2021 | 8.089 | 8.274 | 7.882 | 7.897 | 510,322 | -0.18(-2.20%) |
Dec 22, 2021 | 7.786 | 8.163 | 7.683 | 8.074 | 833,968 | +0.32(+4.10%) |
Dec 21, 2021 | 7.454 | 7.779 | 7.439 | 7.757 | 664,342 | +0.50(+6.92%) |
Dec 20, 2021 | 7.121 | 7.365 | 6.892 | 7.254 | 1,111,003 | -0.16(-2.19%) |
Dec 17, 2021 | 7.328 | 7.491 | 7.195 | 7.417 | 1,108,359 | +0.02(+0.30%) |
Dec 16, 2021 | 7.572 | 7.790 | 7.328 | 7.395 | 746,372 | -0.01(-0.10%) |
Dec 15, 2021 | 7.387 | 7.413 | 6.981 | 7.402 | 1,145,880 | -0.02(-0.30%) |
Dec 14, 2021 | 7.372 | 7.661 | 7.217 | 7.424 | 885,038 | -0.01(-0.20%) |
Dec 13, 2021 | 7.631 | 7.690 | 7.409 | 7.439 | 645,866 | -0.21(-2.80%) |
Dec 10, 2021 | 7.668 | 7.733 | 7.372 | 7.653 | 440,702 | +0.10(+1.37%) |
Dec 09, 2021 | 7.690 | 7.794 | 7.513 | 7.550 | 561,028 | -0.30(-3.86%) |
Dec 08, 2021 | 7.764 | 8.089 | 7.631 | 7.853 | 978,589 | +0.17(+2.21%) |
Dec 07, 2021 | 7.528 | 7.823 | 7.498 | 7.683 | 1,073,797 | +0.46(+6.34%) |
Dec 06, 2021 | 7.365 | 7.454 | 6.896 | 7.225 | 1,426,301 | -0.01(-0.20%) |
Dec 03, 2021 | 7.749 | 7.779 | 7.106 | 7.239 | 1,014,554 | -0.24(-3.16%) |
Dec 02, 2021 | 7.387 | 7.646 | 7.203 | 7.476 | 922,753 | +0.07(+0.90%) |
Dec 01, 2021 | 8.023 | 8.126 | 7.210 | 7.409 | 1,655,062 | -0.44(-5.64%) |
Nov 30, 2021 | 8.488 | 8.495 | 7.609 | 7.853 | 1,837,087 | -0.93(-10.60%) |
Nov 29, 2021 | 9.145 | 9.216 | 8.732 | 8.783 | 656,871 | -0.01(-0.17%) |
Nov 26, 2021 | 8.591 | 8.894 | 8.274 | 8.798 | 1,412,642 | -0.41(-4.49%) |
Nov 24, 2021 | 8.813 | 9.271 | 8.813 | 9.212 | 657,344 | +0.28(+3.14%) |
Nov 23, 2021 | 8.820 | 9.108 | 8.706 | 8.931 | 981,944 | +0.36(+4.22%) |
Nov 22, 2021 | 8.643 | 8.946 | 8.473 | 8.569 | 992,294 | -0.09(-1.02%) |
Nov 19, 2021 | 8.636 | 8.865 | 8.436 | 8.658 | 1,082,370 | -0.41(-4.48%) |
Nov 18, 2021 | 9.640 | 9.123 | 8.998 | 9.064 | 1,738,709 | -0.58(-6.05%) |
Nov 17, 2021 | 9.943 | 10.05 | 9.566 | 9.648 | 1,042,623 | -0.49(-4.81%) |
Nov 16, 2021 | 10.19 | 10.23 | 9.899 | 10.14 | 1,061,944 | -0.07(-0.72%) |
Nov 15, 2021 | 10.34 | 10.38 | 9.766 | 10.21 | 1,930,782 | -0.24(-2.26%) |
Nov 12, 2021 | 10.48 | 11.07 | 10.34 | 10.45 | 2,090,903 | -0.24(-2.21%) |
Nov 11, 2021 | 9.574 | 10.84 | 9.389 | 10.68 | 1,614,917 | +1.22(+12.88%) |
Nov 10, 2021 | 9.988 | 9.463 | 2,461,368 | -1.01(-9.66%) | ||
Nov 09, 2021 | 10.02 | 10.54 | 9.707 | 10.48 | 1,522,256 | +0.49(+4.96%) |
Nov 08, 2021 | 9.862 | 10.29 | 9.862 | 9.980 | 1,062,054 | +0.30(+3.13%) |
Nov 05, 2021 | 9.293 | 9.729 | 8.931 | 9.677 | 1,042,718 | +0.46(+4.97%) |
Nov 04, 2021 | 9.530 | 9.751 | 9.024 | 9.219 | 871,304 | -0.06(-0.64%) |
Nov 03, 2021 | 9.493 | 9.788 | 9.123 | 9.278 | 1,081,509 | -0.41(-4.27%) |
Nov 02, 2021 | 10.01 | 10.01 | 9.419 | 9.692 | 819,874 | -0.30(-3.03%) |