Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.04 | 15.25 | 14.51 | 15.09 | 124,261 | -0.63(-4.01%) |
Nov 29, 2022 | 15.59 | 16.20 | 15.39 | 15.72 | 63,645 | +0.03(+0.19%) |
Nov 28, 2022 | 16.07 | 16.07 | 15.41 | 15.69 | 47,361 | -0.42(-2.61%) |
Nov 25, 2022 | 16.38 | 16.57 | 16.03 | 16.11 | 12,047 | -0.29(-1.77%) |
Nov 23, 2022 | 16.26 | 17.12 | 16.16 | 16.40 | 60,318 | +0.11(+0.68%) |
Nov 22, 2022 | 16.27 | 16.44 | 16.02 | 16.29 | 29,797 | -0.05(-0.31%) |
Nov 21, 2022 | 16.09 | 17.04 | 16.04 | 16.34 | 88,690 | +0.32(+2.00%) |
Nov 18, 2022 | 17.67 | 17.67 | 15.87 | 16.02 | 119,938 | -1.37(-7.88%) |
Nov 17, 2022 | 15.09 | 17.50 | 15.09 | 17.39 | 213,140 | +2.11(+13.81%) |
Nov 16, 2022 | 14.64 | 15.56 | 14.63 | 15.28 | 78,608 | +0.45(+3.03%) |
Nov 15, 2022 | 15.10 | 15.10 | 14.50 | 14.83 | 89,874 | -0.27(-1.79%) |
Nov 14, 2022 | 15.51 | 15.73 | 14.84 | 15.10 | 132,471 | -0.70(-4.43%) |
Nov 11, 2022 | 15.79 | 17.40 | 15.77 | 15.80 | 138,440 | -0.17(-1.06%) |
Nov 10, 2022 | 15.70 | 16.24 | 15.48 | 15.97 | 343,483 | -0.27(-1.66%) |
Nov 09, 2022 | 14.69 | 16.62 | 14.51 | 16.24 | 258,536 | +1.50(+10.18%) |
Nov 08, 2022 | 13.96 | 14.96 | 13.51 | 14.74 | 176,148 | +0.71(+5.06%) |
Nov 07, 2022 | 12.18 | 14.26 | 12.18 | 14.03 | 298,958 | +1.93(+15.95%) |
Nov 04, 2022 | 11.53 | 12.24 | 11.53 | 12.10 | 58,672 | +0.60(+5.22%) |
Nov 03, 2022 | 11.10 | 11.90 | 11.10 | 11.50 | 60,703 | +0.37(+3.32%) |
Nov 02, 2022 | 11.23 | 11.36 | 11.00 | 11.13 | 63,798 | -0.13(-1.15%) |
Nov 01, 2022 | 11.45 | 11.60 | 11.21 | 11.26 | 54,599 | -0.18(-1.57%) |
Oct 31, 2022 | 11.70 | 11.76 | 11.44 | 11.44 | 50,363 | -0.26(-2.22%) |
Oct 28, 2022 | 11.88 | 11.88 | 11.19 | 11.70 | 97,763 | +0.00(+0.00%) |
Oct 27, 2022 | 11.54 | 11.79 | 11.32 | 11.70 | 33,172 | +0.18(+1.56%) |
Oct 26, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 43,730 | +0.26(+2.31%) |
Oct 25, 2022 | 11.07 | 11.44 | 11.00 | 11.26 | 121,435 | +0.14(+1.30%) |
Oct 24, 2022 | 11.98 | 11.98 | 11.09 | 11.12 | 91,955 | -0.96(-7.99%) |
Oct 21, 2022 | 11.42 | 12.15 | 11.42 | 12.08 | 88,685 | +0.71(+6.24%) |
Oct 20, 2022 | 11.44 | 11.66 | 11.11 | 11.37 | 70,561 | -0.18(-1.56%) |
Oct 19, 2022 | 11.49 | 12.05 | 11.45 | 11.55 | 112,316 | +0.06(+0.52%) |
Oct 18, 2022 | 11.94 | 12.05 | 11.42 | 11.49 | 59,848 | -0.36(-3.04%) |
Oct 17, 2022 | 12.17 | 12.17 | 11.56 | 11.85 | 134,649 | -0.19(-1.58%) |
Oct 14, 2022 | 12.50 | 12.50 | 11.92 | 12.04 | 57,428 | -0.49(-3.91%) |
Oct 13, 2022 | 12.50 | 12.80 | 12.16 | 12.53 | 45,892 | +0.01(+0.08%) |
Oct 12, 2022 | 12.48 | 12.53 | 12.18 | 12.52 | 32,684 | +0.10(+0.81%) |
Oct 11, 2022 | 11.90 | 12.46 | 11.89 | 12.42 | 31,526 | +0.43(+3.59%) |
Oct 10, 2022 | 12.21 | 12.32 | 11.87 | 11.99 | 55,929 | -0.32(-2.60%) |
Oct 07, 2022 | 12.69 | 12.69 | 12.20 | 12.31 | 44,950 | -0.25(-1.99%) |
Oct 06, 2022 | 12.57 | 12.96 | 12.36 | 12.56 | 43,438 | +0.01(+0.08%) |
Oct 05, 2022 | 12.51 | 12.61 | 12.12 | 12.55 | 66,102 | -0.10(-0.79%) |
Oct 04, 2022 | 12.63 | 13.34 | 12.59 | 12.65 | 72,683 | +0.07(+0.56%) |
Oct 03, 2022 | 13.32 | 13.49 | 12.53 | 12.58 | 109,054 | -0.53(-4.04%) |
Sep 30, 2022 | 11.76 | 13.39 | 11.70 | 13.11 | 158,338 | +1.22(+10.26%) |
Sep 29, 2022 | 11.85 | 12.08 | 11.34 | 11.89 | 113,398 | +0.07(+0.59%) |
Sep 28, 2022 | 11.36 | 11.99 | 11.20 | 11.82 | 81,938 | +0.51(+4.51%) |
Sep 27, 2022 | 11.54 | 11.54 | 11.12 | 11.31 | 144,249 | -0.11(-0.96%) |
Sep 26, 2022 | 11.38 | 12.44 | 11.21 | 11.42 | 223,094 | +0.29(+2.61%) |
Sep 23, 2022 | 11.49 | 11.52 | 11.00 | 11.13 | 182,795 | -0.06(-0.54%) |
Sep 22, 2022 | 10.70 | 11.26 | 10.70 | 11.19 | 143,284 | +0.87(+8.43%) |
Sep 21, 2022 | 10.15 | 10.36 | 10.14 | 10.32 | 78,609 | +0.22(+2.18%) |
Sep 20, 2022 | 10.42 | 10.42 | 9.800 | 10.10 | 76,472 | -0.34(-3.26%) |
Sep 19, 2022 | 10.76 | 10.93 | 10.37 | 10.44 | 40,371 | -0.44(-4.04%) |
Sep 16, 2022 | 11.04 | 11.04 | 10.70 | 10.88 | 85,572 | -0.27(-2.42%) |
Sep 15, 2022 | 11.15 | 11.18 | 10.67 | 11.15 | 76,606 | -0.10(-0.89%) |
Sep 14, 2022 | 11.30 | 11.48 | 11.25 | 11.25 | 66,284 | -0.01(-0.09%) |
Sep 13, 2022 | 11.06 | 11.53 | 11.03 | 11.26 | 92,803 | +0.06(+0.54%) |
Sep 12, 2022 | 11.37 | 11.38 | 11.16 | 11.20 | 36,911 | -0.12(-1.06%) |
Sep 09, 2022 | 11.30 | 11.52 | 11.30 | 11.32 | 70,145 | +0.08(+0.71%) |
Sep 08, 2022 | 11.12 | 11.38 | 11.12 | 11.24 | 38,818 | +0.03(+0.27%) |
Sep 07, 2022 | 11.32 | 11.38 | 11.02 | 11.21 | 47,666 | -0.21(-1.84%) |
Sep 06, 2022 | 11.63 | 11.63 | 11.35 | 11.42 | 42,751 | +0.09(+0.79%) |
Sep 02, 2022 | 11.45 | 11.47 | 11.23 | 11.33 | 32,460 | -0.07(-0.61%) |
Sep 01, 2022 | 11.70 | 11.70 | 11.30 | 11.40 | 44,194 | -0.31(-2.65%) |
Aug 31, 2022 | 11.87 | 11.87 | 11.61 | 11.71 | 41,140 | -0.08(-0.68%) |
Aug 30, 2022 | 11.90 | 11.90 | 11.51 | 11.79 | 28,249 | -0.10(-0.84%) |
Aug 29, 2022 | 11.86 | 11.94 | 11.64 | 11.89 | 34,452 | +0.02(+0.17%) |
Aug 26, 2022 | 11.86 | 11.92 | 11.65 | 11.87 | 33,913 | +0.05(+0.42%) |
Aug 25, 2022 | 12.03 | 12.16 | 11.68 | 11.82 | 82,302 | -0.21(-1.75%) |
Aug 24, 2022 | 11.76 | 12.27 | 11.76 | 12.03 | 35,059 | +0.32(+2.73%) |
Aug 23, 2022 | 11.92 | 11.94 | 11.57 | 11.71 | 40,093 | -0.09(-0.76%) |
Aug 22, 2022 | 11.67 | 11.86 | 11.50 | 11.80 | 32,054 | +0.12(+1.03%) |
Aug 19, 2022 | 12.17 | 12.24 | 11.57 | 11.68 | 69,329 | -0.65(-5.27%) |
Aug 18, 2022 | 11.61 | 12.35 | 11.50 | 12.33 | 89,790 | +0.84(+7.31%) |
Aug 17, 2022 | 11.31 | 11.73 | 11.15 | 11.49 | 33,626 | +0.18(+1.59%) |
Aug 16, 2022 | 11.57 | 11.57 | 11.23 | 11.31 | 27,649 | -0.15(-1.31%) |
Aug 15, 2022 | 11.07 | 11.51 | 10.97 | 11.46 | 43,782 | +0.25(+2.23%) |
Aug 12, 2022 | 11.37 | 11.47 | 11.20 | 11.21 | 33,066 | -0.17(-1.49%) |
Aug 11, 2022 | 11.30 | 11.45 | 11.10 | 11.38 | 58,650 | +0.20(+1.79%) |
Aug 10, 2022 | 11.39 | 11.53 | 11.06 | 11.18 | 109,670 | -0.01(-0.09%) |
Aug 09, 2022 | 11.86 | 11.86 | 11.19 | 11.19 | 64,973 | -0.56(-4.77%) |
Aug 08, 2022 | 11.82 | 12.09 | 11.64 | 11.75 | 66,613 | +0.09(+0.77%) |
Aug 05, 2022 | 11.50 | 11.89 | 11.50 | 11.66 | 38,592 | +0.11(+0.95%) |
Aug 04, 2022 | 11.97 | 11.97 | 11.53 | 11.55 | 53,617 | -0.41(-3.43%) |
Aug 03, 2022 | 11.94 | 12.25 | 11.71 | 11.96 | 40,648 | +0.00(+0.00%) |
Aug 02, 2022 | 11.36 | 12.08 | 11.22 | 11.96 | 53,108 | +0.76(+6.79%) |
Aug 01, 2022 | 11.58 | 11.63 | 11.01 | 11.20 | 101,579 | -0.38(-3.28%) |
Jul 29, 2022 | 11.85 | 11.94 | 11.56 | 11.58 | 43,104 | -0.30(-2.53%) |
Jul 28, 2022 | 11.58 | 12.19 | 11.56 | 11.88 | 51,708 | -0.12(-1.00%) |
Jul 27, 2022 | 12.05 | 12.13 | 11.51 | 12.00 | 55,096 | -0.04(-0.33%) |
Jul 26, 2022 | 12.34 | 12.49 | 12.00 | 12.04 | 38,447 | -0.43(-3.45%) |
Jul 25, 2022 | 12.61 | 12.61 | 12.22 | 12.47 | 70,503 | +0.00(+0.00%) |
Jul 22, 2022 | 12.98 | 12.98 | 12.13 | 12.47 | 77,884 | -0.52(-4.00%) |
Jul 21, 2022 | 13.09 | 13.32 | 12.42 | 12.99 | 61,405 | -0.19(-1.44%) |
Jul 20, 2022 | 12.57 | 13.31 | 12.57 | 13.18 | 95,897 | +0.52(+4.11%) |
Jul 19, 2022 | 12.00 | 12.90 | 12.00 | 12.66 | 66,901 | +0.22(+1.77%) |
Jul 18, 2022 | 12.23 | 12.49 | 12.23 | 12.44 | 81,567 | +0.14(+1.14%) |
Jul 15, 2022 | 11.60 | 12.36 | 11.50 | 12.30 | 140,514 | +0.79(+6.86%) |
Jul 14, 2022 | 11.25 | 11.59 | 10.87 | 11.51 | 101,992 | +0.21(+1.86%) |
Jul 13, 2022 | 11.18 | 11.45 | 11.18 | 11.30 | 37,639 | -0.05(-0.44%) |
Jul 12, 2022 | 11.21 | 11.38 | 11.21 | 11.35 | 58,711 | -0.02(-0.18%) |
Jul 11, 2022 | 11.34 | 11.49 | 11.30 | 11.37 | 81,598 | -0.12(-1.04%) |
Jul 08, 2022 | 11.23 | 11.55 | 11.11 | 11.49 | 43,913 | +0.18(+1.59%) |
Jul 07, 2022 | 11.14 | 11.41 | 11.14 | 11.31 | 46,842 | +0.26(+2.35%) |
Jul 06, 2022 | 11.17 | 11.17 | 10.85 | 11.05 | 81,591 | +0.04(+0.36%) |
Jul 05, 2022 | 10.74 | 11.10 | 10.65 | 11.01 | 97,257 | +0.17(+1.57%) |
Jul 01, 2022 | 10.53 | 10.97 | 10.30 | 10.84 | 72,190 | +0.10(+0.93%) |
Jun 30, 2022 | 10.56 | 10.88 | 10.55 | 10.74 | 98,099 | -0.06(-0.56%) |
Jun 29, 2022 | 11.14 | 11.17 | 10.55 | 10.80 | 100,323 | -0.23(-2.09%) |
Jun 28, 2022 | 11.65 | 11.82 | 11.03 | 11.03 | 102,133 | -0.55(-4.75%) |
Jun 27, 2022 | 11.88 | 11.88 | 11.53 | 11.58 | 75,610 | -0.10(-0.86%) |
Jun 24, 2022 | 11.74 | 11.92 | 11.64 | 11.68 | 42,526 | -0.03(-0.26%) |
Jun 23, 2022 | 12.23 | 12.39 | 11.42 | 11.71 | 106,186 | -0.49(-4.02%) |
Jun 22, 2022 | 11.98 | 12.80 | 11.90 | 12.20 | 203,409 | +0.02(+0.16%) |
Jun 21, 2022 | 11.58 | 12.25 | 11.45 | 12.18 | 154,765 | +0.72(+6.28%) |
Jun 17, 2022 | 11.69 | 11.69 | 10.68 | 11.46 | 285,566 | -0.12(-1.04%) |
Jun 16, 2022 | 11.33 | 12.00 | 10.60 | 11.58 | 246,838 | +0.38(+3.39%) |
Jun 15, 2022 | 10.86 | 11.45 | 10.81 | 11.20 | 59,198 | +0.50(+4.72%) |
Jun 14, 2022 | 11.85 | 11.85 | 10.65 | 10.70 | 209,272 | -1.15(-9.75%) |
Jun 13, 2022 | 11.60 | 12.38 | 11.00 | 11.85 | 287,935 | +0.67(+5.99%) |
Jun 10, 2022 | 10.83 | 11.30 | 10.43 | 11.18 | 85,958 | +0.58(+5.47%) |
Jun 09, 2022 | 11.05 | 11.16 | 10.58 | 10.60 | 104,660 | -0.47(-4.25%) |
Jun 08, 2022 | 10.91 | 11.34 | 10.91 | 11.07 | 32,464 | +0.20(+1.84%) |
Jun 07, 2022 | 10.51 | 10.96 | 10.51 | 10.87 | 45,178 | +0.36(+3.43%) |
Jun 06, 2022 | 10.83 | 10.84 | 10.37 | 10.51 | 55,913 | -0.30(-2.78%) |
Jun 03, 2022 | 10.24 | 10.81 | 10.24 | 10.81 | 81,389 | +0.38(+3.64%) |
Jun 02, 2022 | 10.47 | 10.78 | 10.15 | 10.43 | 44,234 | +0.09(+0.92%) |
Jun 01, 2022 | 10.41 | 10.47 | 10.12 | 10.34 | 45,123 | -0.17(-1.67%) |
May 31, 2022 | 10.91 | 10.91 | 10.33 | 10.51 | 27,866 | -0.34(-3.13%) |
May 27, 2022 | 11.57 | 11.71 | 10.69 | 10.85 | 80,801 | -0.84(-7.19%) |
May 26, 2022 | 11.30 | 11.89 | 11.14 | 11.69 | 206,203 | +0.42(+3.73%) |
May 25, 2022 | 10.91 | 11.59 | 10.58 | 11.27 | 207,451 | +0.42(+3.87%) |
May 24, 2022 | 10.44 | 10.95 | 10.12 | 10.85 | 195,509 | +0.17(+1.59%) |
May 23, 2022 | 10.89 | 11.10 | 10.21 | 10.68 | 209,567 | +0.02(+0.19%) |
May 20, 2022 | 10.10 | 11.27 | 10.00 | 10.66 | 98,503 | +0.76(+7.68%) |
May 19, 2022 | 9.740 | 10.21 | 9.740 | 9.900 | 43,859 | +0.30(+3.13%) |
May 18, 2022 | 9.830 | 9.960 | 9.510 | 9.600 | 26,769 | -0.14(-1.44%) |
May 17, 2022 | 9.970 | 10.15 | 9.600 | 9.740 | 28,678 | +0.01(+0.10%) |
May 16, 2022 | 9.420 | 10.10 | 9.420 | 9.730 | 28,713 | +0.13(+1.35%) |
May 13, 2022 | 9.140 | 9.700 | 8.850 | 9.600 | 41,969 | +0.63(+7.08%) |
May 12, 2022 | 9.550 | 9.760 | 8.680 | 8.965 | 93,078 | -0.37(-3.96%) |
May 11, 2022 | 9.600 | 10.13 | 9.250 | 9.335 | 65,824 | -0.22(-2.35%) |
May 10, 2022 | 9.920 | 10.06 | 9.237 | 9.560 | 65,599 | -0.26(-2.65%) |
May 09, 2022 | 10.35 | 10.60 | 9.790 | 9.820 | 92,917 | -0.85(-7.97%) |
May 06, 2022 | 10.85 | 10.85 | 10.25 | 10.67 | 50,931 | -0.15(-1.39%) |
May 05, 2022 | 10.68 | 10.89 | 10.54 | 10.82 | 21,878 | +0.13(+1.22%) |
May 04, 2022 | 10.38 | 10.94 | 10.38 | 10.69 | 18,652 | +0.12(+1.14%) |
May 03, 2022 | 10.56 | 10.88 | 10.56 | 10.57 | 13,749 | +0.05(+0.48%) |
May 02, 2022 | 10.73 | 10.73 | 10.26 | 10.52 | 28,468 | -0.32(-2.95%) |
Apr 29, 2022 | 10.77 | 11.00 | 10.68 | 10.84 | 30,062 | +0.13(+1.26%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.10 | 10.71 | 40,684 | +0.38(+3.63%) |
Apr 27, 2022 | 10.45 | 10.50 | 10.18 | 10.33 | 28,644 | +0.09(+0.88%) |
Apr 26, 2022 | 10.69 | 10.84 | 10.17 | 10.24 | 38,361 | -0.46(-4.30%) |
Apr 25, 2022 | 11.22 | 11.22 | 10.31 | 10.70 | 33,792 | -0.62(-5.48%) |
Apr 22, 2022 | 11.25 | 11.39 | 10.85 | 11.32 | 55,842 | -0.08(-0.70%) |
Apr 21, 2022 | 11.80 | 11.80 | 11.12 | 11.40 | 31,610 | -0.20(-1.72%) |
Apr 20, 2022 | 11.95 | 11.95 | 11.55 | 11.60 | 18,462 | -0.18(-1.53%) |
Apr 19, 2022 | 11.79 | 12.58 | 11.69 | 11.78 | 36,693 | +0.00(+0.00%) |
Apr 18, 2022 | 11.70 | 11.99 | 11.55 | 11.78 | 13,446 | +0.08(+0.68%) |
Apr 14, 2022 | 11.44 | 12.10 | 11.44 | 11.70 | 29,607 | +0.18(+1.56%) |
Apr 13, 2022 | 11.25 | 11.80 | 11.17 | 11.52 | 19,844 | +0.42(+3.78%) |
Apr 12, 2022 | 11.09 | 11.43 | 10.93 | 11.10 | 42,633 | -0.08(-0.72%) |
Apr 11, 2022 | 11.62 | 11.62 | 11.05 | 11.18 | 43,258 | -0.48(-4.12%) |
Apr 08, 2022 | 11.86 | 11.86 | 11.34 | 11.66 | 46,897 | -0.12(-1.02%) |
Apr 07, 2022 | 11.50 | 12.34 | 11.23 | 11.78 | 72,439 | +0.42(+3.70%) |
Apr 06, 2022 | 11.30 | 11.60 | 11.10 | 11.36 | 62,399 | -0.07(-0.61%) |
Apr 05, 2022 | 11.35 | 11.94 | 11.16 | 11.43 | 48,188 | +0.06(+0.53%) |
Apr 04, 2022 | 11.60 | 11.82 | 11.15 | 11.37 | 43,544 | -0.04(-0.35%) |
Apr 01, 2022 | 11.94 | 12.12 | 11.30 | 11.41 | 52,454 | -0.42(-3.55%) |
Mar 31, 2022 | 12.15 | 12.49 | 11.65 | 11.83 | 21,527 | -0.24(-1.99%) |
Mar 30, 2022 | 12.26 | 12.67 | 12.00 | 12.07 | 24,793 | -0.07(-0.58%) |
Mar 29, 2022 | 12.25 | 12.59 | 11.85 | 12.14 | 28,392 | -0.29(-2.33%) |
Mar 28, 2022 | 12.80 | 12.80 | 12.24 | 12.43 | 25,920 | -0.52(-4.02%) |
Mar 25, 2022 | 13.25 | 13.48 | 12.28 | 12.95 | 83,312 | -0.30(-2.26%) |
Mar 24, 2022 | 12.71 | 13.25 | 12.50 | 13.25 | 47,759 | +0.46(+3.60%) |
Mar 23, 2022 | 12.19 | 12.92 | 11.98 | 12.79 | 47,747 | +0.65(+5.35%) |
Mar 22, 2022 | 12.50 | 13.04 | 12.01 | 12.14 | 61,519 | -0.36(-2.88%) |
Mar 21, 2022 | 10.95 | 12.84 | 10.87 | 12.50 | 159,650 | +1.69(+15.63%) |
Mar 18, 2022 | 11.49 | 11.88 | 10.66 | 10.81 | 146,215 | -0.91(-7.76%) |
Mar 17, 2022 | 11.16 | 12.25 | 10.97 | 11.72 | 145,158 | +0.80(+7.33%) |
Mar 16, 2022 | 10.31 | 11.82 | 10.29 | 10.92 | 196,554 | +0.78(+7.69%) |
Mar 15, 2022 | 9.330 | 10.45 | 9.130 | 10.14 | 65,304 | +0.81(+8.68%) |
Mar 14, 2022 | 10.01 | 10.50 | 9.310 | 9.330 | 68,228 | -0.68(-6.79%) |
Mar 11, 2022 | 10.49 | 10.90 | 10.01 | 10.01 | 22,639 | -0.40(-3.84%) |
Mar 10, 2022 | 10.20 | 10.58 | 9.870 | 10.41 | 17,746 | +0.17(+1.66%) |
Mar 09, 2022 | 10.62 | 10.62 | 9.990 | 10.24 | 45,632 | +0.09(+0.89%) |
Mar 08, 2022 | 10.00 | 10.45 | 9.770 | 10.15 | 40,609 | +0.13(+1.30%) |
Mar 07, 2022 | 10.57 | 10.57 | 9.840 | 10.02 | 53,303 | -0.57(-5.38%) |
Mar 04, 2022 | 10.29 | 10.79 | 9.700 | 10.59 | 66,098 | +0.32(+3.12%) |
Mar 03, 2022 | 11.57 | 11.62 | 9.936 | 10.27 | 147,849 | -1.30(-11.24%) |
Mar 02, 2022 | 11.68 | 12.46 | 11.57 | 11.57 | 29,873 | -0.29(-2.45%) |
Mar 01, 2022 | 12.56 | 12.71 | 11.81 | 11.86 | 33,508 | -0.77(-6.10%) |
Feb 28, 2022 | 12.78 | 12.78 | 12.36 | 12.63 | 18,839 | -0.19(-1.48%) |
Feb 25, 2022 | 12.44 | 13.22 | 12.68 | 12.82 | 30,639 | +0.38(+3.05%) |
Feb 24, 2022 | 12.17 | 12.61 | 11.88 | 12.44 | 42,360 | +0.08(+0.65%) |
Feb 23, 2022 | 11.85 | 12.77 | 11.85 | 12.36 | 22,440 | +0.28(+2.32%) |
Feb 22, 2022 | 13.14 | 13.14 | 12.04 | 12.08 | 58,820 | -0.99(-7.57%) |
Feb 18, 2022 | 13.07 | 0 | +0.63(+5.06%) | |||
Feb 17, 2022 | 11.33 | 12.45 | 11.29 | 12.44 | 41,091 | +0.99(+8.65%) |
Feb 16, 2022 | 11.47 | 11.70 | 11.24 | 11.45 | 11,474 | -0.24(-2.05%) |
Feb 15, 2022 | 11.53 | 12.13 | 11.53 | 11.69 | 17,037 | +0.31(+2.72%) |
Feb 14, 2022 | 11.15 | 12.30 | 11.13 | 11.38 | 74,134 | +0.25(+2.25%) |
Feb 11, 2022 | 11.20 | 11.43 | 10.95 | 11.13 | 16,823 | -0.07(-0.62%) |
Feb 10, 2022 | 11.24 | 11.51 | 10.65 | 11.20 | 24,502 | -0.35(-3.03%) |
Feb 09, 2022 | 11.10 | 11.65 | 11.07 | 11.55 | 33,898 | +0.48(+4.34%) |
Feb 08, 2022 | 10.93 | 11.24 | 10.66 | 11.07 | 12,253 | +0.14(+1.28%) |
Feb 07, 2022 | 10.80 | 10.96 | 10.67 | 10.93 | 20,177 | +0.17(+1.58%) |
Feb 04, 2022 | 10.69 | 10.88 | 10.44 | 10.76 | 25,694 | +0.15(+1.41%) |
Feb 03, 2022 | 10.60 | 10.86 | 10.61 | 25,037 | -0.14(-1.30%) | |
Feb 02, 2022 | 10.91 | 11.38 | 10.72 | 10.75 | 39,791 | -0.45(-4.02%) |
Feb 01, 2022 | 11.10 | 11.40 | 10.95 | 11.20 | 18,096 | -0.02(-0.18%) |
Jan 31, 2022 | 10.77 | 11.26 | 11.22 | 37,869 | +0.31(+2.84%) | |
Jan 28, 2022 | 10.54 | 11.00 | 10.25 | 10.91 | 39,066 | +0.22(+2.06%) |
Jan 27, 2022 | 11.03 | 11.38 | 10.43 | 10.69 | 24,531 | -0.19(-1.75%) |
Jan 26, 2022 | 11.10 | 11.49 | 10.88 | 10.88 | 20,677 | -0.16(-1.45%) |
Jan 25, 2022 | 10.71 | 11.30 | 10.70 | 11.04 | 36,353 | -0.06(-0.54%) |
Jan 24, 2022 | 10.85 | 11.10 | 10.37 | 11.10 | 92,944 | +0.18(+1.65%) |
Jan 21, 2022 | 11.17 | 11.37 | 10.82 | 10.92 | 50,541 | -0.48(-4.21%) |
Jan 20, 2022 | 11.28 | 11.71 | 11.25 | 11.40 | 36,043 | -0.05(-0.44%) |
Jan 19, 2022 | 11.74 | 11.95 | 11.30 | 11.45 | 29,578 | -0.29(-2.47%) |
Jan 18, 2022 | 11.57 | 11.85 | 11.50 | 11.74 | 19,138 | -0.01(-0.09%) |
Jan 14, 2022 | 11.75 | 0 | -0.15(-1.26%) | |||
Jan 13, 2022 | 12.03 | 12.23 | 11.73 | 11.90 | 20,150 | -0.22(-1.82%) |
Jan 12, 2022 | 11.85 | 12.12 | 11.69 | 12.12 | 18,858 | +0.32(+2.71%) |
Jan 11, 2022 | 11.79 | 12.01 | 11.59 | 11.80 | 27,678 | -0.11(-0.92%) |
Jan 10, 2022 | 12.10 | 12.10 | 11.56 | 11.91 | 34,264 | -0.08(-0.67%) |
Jan 07, 2022 | 11.92 | 12.44 | 11.70 | 11.99 | 25,151 | -0.07(-0.58%) |
Jan 06, 2022 | 11.46 | 12.22 | 11.30 | 12.06 | 51,626 | +0.50(+4.33%) |
Jan 05, 2022 | 11.28 | 11.68 | 11.24 | 11.56 | 44,631 | +0.31(+2.76%) |
Jan 04, 2022 | 11.76 | 11.76 | 11.13 | 11.25 | 25,754 | -0.34(-2.93%) |
Jan 03, 2022 | 11.30 | 11.64 | 10.89 | 11.59 | 31,390 | +0.37(+3.30%) |
Dec 31, 2021 | 11.60 | 11.60 | 11.00 | 11.22 | 46,449 | -0.20(-1.75%) |
Dec 30, 2021 | 11.22 | 11.55 | 11.10 | 11.42 | 27,044 | +0.17(+1.51%) |
Dec 29, 2021 | 11.35 | 11.48 | 11.01 | 11.25 | 31,910 | -0.14(-1.23%) |
Dec 28, 2021 | 11.10 | 11.52 | 10.99 | 11.39 | 35,093 | +0.27(+2.43%) |
Dec 27, 2021 | 10.85 | 11.18 | 10.60 | 11.12 | 89,331 | +0.18(+1.65%) |
Dec 23, 2021 | 10.83 | 11.03 | 10.83 | 10.94 | 18,519 | +0.12(+1.11%) |
Dec 22, 2021 | 11.00 | 11.20 | 10.55 | 10.82 | 19,345 | -0.16(-1.46%) |
Dec 21, 2021 | 11.00 | 11.18 | 10.82 | 10.98 | 21,859 | +0.12(+1.10%) |
Dec 20, 2021 | 10.85 | 10.93 | 10.38 | 10.86 | 21,080 | -0.13(-1.18%) |
Dec 17, 2021 | 10.80 | 11.26 | 10.59 | 10.99 | 33,470 | +0.19(+1.76%) |
Dec 16, 2021 | 10.83 | 10.89 | 10.71 | 10.80 | 25,553 | +0.14(+1.31%) |
Dec 15, 2021 | 10.45 | 10.84 | 10.00 | 10.66 | 69,389 | +0.18(+1.72%) |
Dec 14, 2021 | 10.56 | 11.00 | 10.40 | 10.48 | 41,919 | -0.10(-0.95%) |
Dec 13, 2021 | 10.77 | 10.98 | 10.50 | 10.58 | 34,587 | -0.19(-1.76%) |
Dec 10, 2021 | 11.24 | 11.57 | 10.78 | 10.77 | 28,539 | -0.34(-3.06%) |
Dec 09, 2021 | 11.57 | 11.70 | 10.89 | 11.11 | 22,753 | -0.52(-4.47%) |
Dec 08, 2021 | 11.00 | 11.70 | 10.75 | 11.63 | 35,009 | +0.63(+5.73%) |
Dec 07, 2021 | 10.40 | 11.18 | 10.40 | 11.00 | 70,974 | +0.67(+6.49%) |
Dec 06, 2021 | 10.35 | 10.42 | 10.00 | 10.33 | 44,586 | -0.07(-0.67%) |
Dec 03, 2021 | 10.94 | 10.94 | 10.17 | 10.40 | 70,819 | -0.48(-4.46%) |
Dec 02, 2021 | 11.00 | 11.20 | 10.35 | 10.88 | 102,593 | -0.18(-1.58%) |