Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.102 | 9.466 | 8.967 | 9.449 | 1,599,606 | +0.25(+2.76%) |
Nov 29, 2022 | 9.178 | 9.250 | 9.085 | 9.195 | 893,652 | +0.03(+0.37%) |
Nov 28, 2022 | 9.297 | 9.356 | 9.153 | 9.161 | 659,806 | -0.23(-2.43%) |
Nov 25, 2022 | 9.271 | 9.402 | 9.254 | 9.390 | 427,700 | +0.11(+1.18%) |
Nov 23, 2022 | 9.212 | 9.356 | 9.077 | 9.280 | 812,812 | +0.00(+0.00%) |
Nov 22, 2022 | 9.128 | 9.301 | 9.073 | 9.280 | 738,184 | +0.15(+1.67%) |
Nov 21, 2022 | 9.026 | 9.174 | 8.975 | 9.128 | 1,045,906 | +0.01(+0.09%) |
Nov 18, 2022 | 9.221 | 9.221 | 9.009 | 9.119 | 1,622,401 | +0.11(+1.22%) |
Nov 17, 2022 | 9.170 | 9.170 | 8.891 | 9.009 | 987,615 | -0.34(-3.62%) |
Nov 16, 2022 | 9.381 | 9.449 | 9.149 | 9.347 | 872,286 | -0.14(-1.51%) |
Nov 15, 2022 | 9.305 | 9.656 | 9.305 | 9.491 | 1,451,896 | +0.27(+2.93%) |
Nov 14, 2022 | 9.390 | 9.423 | 9.212 | 9.221 | 1,004,515 | -0.24(-2.50%) |
Nov 11, 2022 | 9.288 | 9.525 | 9.178 | 9.457 | 1,288,621 | +0.17(+1.82%) |
Nov 10, 2022 | 8.722 | 9.314 | 8.722 | 9.288 | 3,192,638 | +0.73(+8.49%) |
Nov 09, 2022 | 8.570 | 8.773 | 8.477 | 8.561 | 1,255,526 | -0.07(-0.78%) |
Nov 08, 2022 | 8.595 | 8.705 | 8.536 | 8.629 | 1,607,825 | +0.03(+0.29%) |
Nov 07, 2022 | 8.629 | 8.705 | 8.485 | 8.604 | 1,192,527 | +0.00(+0.00%) |
Nov 04, 2022 | 8.257 | 8.642 | 8.215 | 8.604 | 1,766,916 | +0.56(+6.93%) |
Nov 03, 2022 | 8.215 | 8.274 | 7.792 | 8.046 | 1,111,498 | -0.17(-2.06%) |
Nov 02, 2022 | 8.519 | 8.206 | 8.215 | 1,733,039 | -0.22(-2.61%) | |
Nov 01, 2022 | 8.485 | 8.773 | 8.329 | 8.435 | 1,258,530 | +0.02(+0.20%) |
Oct 31, 2022 | 8.468 | 8.570 | 8.320 | 8.418 | 1,584,212 | -0.05(-0.60%) |
Oct 28, 2022 | 8.113 | 8.485 | 8.071 | 8.468 | 1,091,779 | +0.37(+4.59%) |
Oct 27, 2022 | 8.080 | 8.511 | 8.080 | 8.097 | 1,393,245 | +0.03(+0.42%) |
Oct 26, 2022 | 8.147 | 8.342 | 8.046 | 8.063 | 1,216,343 | -0.08(-1.04%) |
Oct 25, 2022 | 7.649 | 8.202 | 7.513 | 8.147 | 1,544,932 | +0.46(+6.05%) |
Oct 24, 2022 | 7.699 | 7.780 | 7.571 | 7.682 | 1,941,512 | +0.03(+0.33%) |
Oct 21, 2022 | 7.505 | 7.691 | 7.480 | 7.657 | 1,000,693 | +0.11(+1.46%) |
Oct 20, 2022 | 7.649 | 7.775 | 7.530 | 7.547 | 1,094,834 | -0.05(-0.67%) |
Oct 19, 2022 | 7.733 | 7.733 | 7.522 | 7.598 | 1,414,436 | -0.26(-3.33%) |
Oct 18, 2022 | 7.818 | 8.156 | 7.725 | 7.860 | 2,785,455 | +0.63(+8.77%) |
Oct 17, 2022 | 7.226 | 7.336 | 7.112 | 7.226 | 1,798,106 | +0.14(+1.91%) |
Oct 14, 2022 | 7.268 | 7.387 | 7.082 | 7.091 | 3,247,294 | -0.08(-1.06%) |
Oct 13, 2022 | 6.753 | 7.209 | 6.626 | 7.167 | 3,279,557 | +0.27(+3.92%) |
Oct 12, 2022 | 6.879 | 6.960 | 6.512 | 6.896 | 5,013,600 | -0.04(-0.61%) |
Oct 11, 2022 | 6.144 | 7.027 | 6.043 | 6.939 | 6,176,280 | +0.81(+13.24%) |
Oct 10, 2022 | 6.356 | 6.525 | 6.123 | 6.127 | 1,880,754 | -0.18(-2.82%) |
Oct 07, 2022 | 6.432 | 6.508 | 6.263 | 6.305 | 4,267,560 | -0.21(-3.24%) |
Oct 06, 2022 | 6.685 | 6.846 | 6.389 | 6.516 | 3,115,608 | -0.23(-3.38%) |
Oct 05, 2022 | 7.074 | 7.074 | 6.457 | 6.744 | 2,880,428 | -0.47(-6.56%) |
Oct 04, 2022 | 6.795 | 7.260 | 6.719 | 7.218 | 3,675,743 | +0.65(+9.91%) |
Oct 03, 2022 | 6.685 | 6.761 | 6.254 | 6.567 | 3,339,824 | -0.01(-0.13%) |
Sep 30, 2022 | 6.939 | 7.015 | 6.541 | 6.575 | 4,069,505 | -0.32(-4.66%) |
Sep 29, 2022 | 7.167 | 7.192 | 6.787 | 6.896 | 5,005,604 | -0.37(-5.12%) |
Sep 28, 2022 | 7.204 | 7.461 | 7.079 | 7.268 | 2,991,459 | +0.14(+2.03%) |
Sep 27, 2022 | 7.437 | 7.550 | 7.083 | 7.124 | 3,221,829 | -0.19(-2.64%) |
Sep 26, 2022 | 7.759 | 7.847 | 7.252 | 7.316 | 4,764,579 | -0.51(-6.57%) |
Sep 23, 2022 | 8.112 | 8.153 | 7.662 | 7.831 | 3,511,837 | -0.36(-4.42%) |
Sep 22, 2022 | 8.426 | 8.450 | 8.113 | 8.193 | 3,031,292 | -0.28(-3.32%) |
Sep 21, 2022 | 8.635 | 8.739 | 8.466 | 8.474 | 1,610,068 | -0.08(-0.94%) |
Sep 20, 2022 | 8.764 | 8.764 | 8.539 | 8.555 | 1,868,628 | -0.25(-2.83%) |
Sep 19, 2022 | 8.748 | 8.908 | 8.724 | 8.804 | 1,748,584 | -0.04(-0.45%) |
Sep 16, 2022 | 8.490 | 8.872 | 8.390 | 8.844 | 2,998,119 | +0.30(+3.48%) |
Sep 15, 2022 | 8.748 | 8.804 | 8.539 | 8.547 | 1,583,083 | -0.23(-2.66%) |
Sep 14, 2022 | 8.547 | 8.788 | 8.510 | 8.780 | 1,907,017 | +0.26(+3.02%) |
Sep 13, 2022 | 8.611 | 8.651 | 8.450 | 8.523 | 1,560,098 | -0.27(-3.11%) |
Sep 12, 2022 | 8.828 | 8.876 | 8.675 | 8.796 | 1,208,319 | +0.06(+0.64%) |
Sep 09, 2022 | 8.514 | 8.740 | 8.490 | 8.740 | 1,255,609 | +0.30(+3.52%) |
Sep 08, 2022 | 8.458 | 8.474 | 8.378 | 8.442 | 1,076,085 | -0.07(-0.85%) |
Sep 07, 2022 | 8.434 | 8.531 | 8.370 | 8.514 | 2,163,093 | +0.06(+0.67%) |
Sep 06, 2022 | 8.627 | 8.659 | 8.394 | 8.458 | 1,137,064 | -0.10(-1.13%) |
Sep 02, 2022 | 8.603 | 8.647 | 8.474 | 8.555 | 1,549,131 | +0.09(+1.04%) |
Sep 01, 2022 | 8.740 | 8.740 | 8.217 | 8.466 | 2,211,774 | -0.32(-3.66%) |
Aug 31, 2022 | 8.868 | 8.937 | 8.740 | 8.788 | 1,405,304 | -0.02(-0.18%) |
Aug 30, 2022 | 9.101 | 9.109 | 8.796 | 8.804 | 1,313,138 | -0.20(-2.23%) |
Aug 29, 2022 | 9.085 | 9.097 | 8.969 | 9.005 | 1,210,632 | -0.14(-1.50%) |
Aug 26, 2022 | 9.302 | 9.327 | 9.121 | 9.142 | 1,010,208 | -0.17(-1.81%) |
Aug 25, 2022 | 9.262 | 9.359 | 9.230 | 9.310 | 892,118 | +0.08(+0.87%) |
Aug 24, 2022 | 9.262 | 9.302 | 9.170 | 9.230 | 1,175,225 | -0.01(-0.09%) |
Aug 23, 2022 | 9.198 | 9.270 | 9.158 | 9.238 | 1,290,864 | +0.10(+1.06%) |
Aug 22, 2022 | 9.310 | 9.399 | 9.113 | 9.142 | 1,239,438 | -0.29(-3.07%) |
Aug 19, 2022 | 9.431 | 9.548 | 9.375 | 9.431 | 890,232 | -0.10(-1.10%) |
Aug 18, 2022 | 9.463 | 9.624 | 9.439 | 9.536 | 740,786 | +0.03(+0.34%) |
Aug 17, 2022 | 9.648 | 9.648 | 9.431 | 9.503 | 1,056,126 | -0.21(-2.15%) |
Aug 16, 2022 | 9.664 | 9.737 | 9.580 | 9.712 | 752,141 | +0.06(+0.58%) |
Aug 15, 2022 | 9.656 | 9.712 | 9.515 | 9.656 | 1,313,863 | -0.10(-0.99%) |
Aug 12, 2022 | 9.841 | 9.865 | 9.730 | 9.753 | 1,165,441 | -0.01(-0.08%) |
Aug 11, 2022 | 9.833 | 9.889 | 9.753 | 9.761 | 1,234,616 | +0.04(+0.41%) |
Aug 10, 2022 | 9.809 | 9.841 | 9.708 | 9.720 | 1,169,437 | +0.07(+0.75%) |
Aug 09, 2022 | 9.680 | 9.720 | 9.467 | 9.648 | 1,210,801 | -0.06(-0.58%) |
Aug 08, 2022 | 9.745 | 10.08 | 9.676 | 9.704 | 1,923,066 | +0.04(+0.42%) |
Aug 05, 2022 | 9.648 | 9.769 | 9.459 | 9.664 | 2,927,887 | -0.01(-0.08%) |
Aug 04, 2022 | 10.29 | 10.38 | 9.656 | 9.672 | 3,606,980 | -0.49(-4.83%) |
Aug 03, 2022 | 10.19 | 10.30 | 10.12 | 10.16 | 1,696,908 | -0.02(-0.16%) |
Aug 02, 2022 | 10.48 | 10.52 | 10.15 | 10.18 | 1,846,142 | -0.41(-3.87%) |
Aug 01, 2022 | 10.40 | 10.62 | 10.31 | 10.59 | 1,577,216 | +0.17(+1.62%) |
Jul 29, 2022 | 10.40 | 10.61 | 10.29 | 10.42 | 2,320,998 | +0.09(+0.86%) |
Jul 28, 2022 | 9.793 | 10.33 | 9.793 | 10.33 | 2,000,366 | +0.53(+5.41%) |
Jul 27, 2022 | 9.318 | 9.813 | 9.270 | 9.801 | 2,871,786 | +0.53(+5.72%) |
Jul 26, 2022 | 9.150 | 9.302 | 9.142 | 9.270 | 1,382,651 | +0.04(+0.44%) |
Jul 25, 2022 | 9.182 | 9.286 | 9.142 | 9.230 | 1,065,000 | +0.05(+0.53%) |
Jul 22, 2022 | 9.318 | 9.375 | 9.109 | 9.182 | 941,422 | -0.06(-0.70%) |
Jul 21, 2022 | 9.045 | 9.254 | 8.925 | 9.246 | 887,860 | +0.12(+1.32%) |
Jul 20, 2022 | 9.109 | 9.214 | 9.037 | 9.126 | 1,073,374 | +0.02(+0.18%) |
Jul 19, 2022 | 8.683 | 9.121 | 8.675 | 9.109 | 1,891,114 | +0.51(+5.89%) |
Jul 18, 2022 | 8.941 | 9.013 | 8.466 | 8.603 | 2,929,551 | -0.41(-4.55%) |
Jul 15, 2022 | 9.021 | 9.121 | 8.732 | 9.013 | 1,382,287 | +0.18(+2.09%) |
Jul 14, 2022 | 9.013 | 9.077 | 8.748 | 8.828 | 2,306,830 | -0.35(-3.77%) |
Jul 13, 2022 | 8.900 | 9.190 | 8.788 | 9.174 | 1,460,106 | +0.19(+2.15%) |
Jul 12, 2022 | 8.876 | 9.117 | 8.876 | 8.981 | 1,374,709 | +0.06(+0.72%) |
Jul 11, 2022 | 8.997 | 9.045 | 8.856 | 8.916 | 1,661,662 | -0.14(-1.51%) |
Jul 08, 2022 | 9.037 | 9.138 | 8.933 | 9.053 | 1,384,455 | +0.01(+0.09%) |
Jul 07, 2022 | 9.061 | 9.166 | 8.977 | 9.045 | 1,236,383 | +0.06(+0.72%) |
Jul 06, 2022 | 9.166 | 9.294 | 8.860 | 8.981 | 1,489,404 | -0.19(-2.10%) |
Jul 05, 2022 | 8.852 | 9.174 | 8.748 | 9.174 | 1,619,621 | +0.21(+2.33%) |
Jul 01, 2022 | 8.611 | 9.041 | 8.611 | 8.965 | 1,646,472 | +0.32(+3.72%) |
Jun 30, 2022 | 8.563 | 8.711 | 8.458 | 8.643 | 2,718,348 | -0.05(-0.56%) |
Jun 29, 2022 | 8.699 | 8.892 | 8.523 | 8.691 | 2,298,948 | -0.16(-1.82%) |
Jun 28, 2022 | 9.007 | 9.109 | 8.837 | 8.852 | 2,140,730 | -0.09(-0.95%) |
Jun 27, 2022 | 9.069 | 9.231 | 8.844 | 8.937 | 2,095,317 | -0.05(-0.52%) |
Jun 24, 2022 | 8.698 | 9.045 | 8.698 | 8.984 | 3,664,211 | +0.38(+4.40%) |
Jun 23, 2022 | 8.411 | 8.620 | 8.311 | 8.605 | 2,130,640 | +0.26(+3.06%) |
Jun 22, 2022 | 8.195 | 8.450 | 8.172 | 8.350 | 2,648,284 | +0.05(+0.56%) |
Jun 21, 2022 | 8.326 | 8.585 | 8.214 | 8.303 | 3,170,454 | +0.16(+1.99%) |
Jun 17, 2022 | 7.716 | 8.149 | 7.514 | 8.141 | 6,559,718 | +0.47(+6.15%) |
Jun 16, 2022 | 8.350 | 8.350 | 7.646 | 7.669 | 5,648,473 | -0.78(-9.24%) |
Jun 15, 2022 | 8.582 | 8.651 | 8.226 | 8.450 | 3,582,348 | +0.04(+0.46%) |
Jun 14, 2022 | 8.937 | 8.953 | 8.359 | 8.411 | 2,820,955 | -0.48(-5.39%) |
Jun 13, 2022 | 10.07 | 10.10 | 8.875 | 8.891 | 3,983,521 | -1.35(-13.21%) |
Jun 10, 2022 | 10.44 | 10.45 | 10.16 | 10.24 | 1,243,810 | -0.29(-2.72%) |
Jun 09, 2022 | 10.59 | 10.72 | 10.53 | 10.53 | 1,089,086 | -0.04(-0.37%) |
Jun 08, 2022 | 10.82 | 10.82 | 10.50 | 10.57 | 1,020,844 | -0.30(-2.77%) |
Jun 07, 2022 | 10.78 | 10.87 | 10.70 | 10.87 | 915,369 | +0.09(+0.79%) |
Jun 06, 2022 | 10.74 | 10.93 | 10.64 | 10.78 | 1,738,096 | +0.10(+0.94%) |
Jun 03, 2022 | 10.74 | 10.78 | 10.65 | 10.68 | 1,098,766 | -0.10(-0.93%) |
Jun 02, 2022 | 10.71 | 10.82 | 10.62 | 10.78 | 1,247,197 | +0.04(+0.36%) |
Jun 01, 2022 | 10.55 | 10.82 | 10.40 | 10.75 | 2,582,678 | +0.29(+2.81%) |
May 31, 2022 | 10.42 | 10.55 | 10.33 | 10.45 | 1,989,424 | +0.07(+0.67%) |
May 27, 2022 | 10.41 | 10.48 | 10.32 | 10.38 | 1,033,257 | +0.06(+0.60%) |
May 26, 2022 | 10.20 | 10.37 | 10.13 | 10.32 | 1,480,370 | +0.09(+0.91%) |
May 25, 2022 | 10.24 | 10.36 | 10.14 | 10.23 | 1,662,999 | -0.01(-0.08%) |
May 24, 2022 | 10.19 | 10.28 | 10.01 | 10.24 | 1,263,578 | -0.02(-0.23%) |
May 23, 2022 | 10.25 | 10.44 | 10.21 | 10.26 | 1,609,889 | +0.10(+0.99%) |
May 20, 2022 | 10.35 | 10.37 | 9.989 | 10.16 | 2,855,776 | -0.07(-0.68%) |
May 19, 2022 | 10.05 | 10.30 | 10.04 | 10.23 | 2,345,805 | +0.06(+0.61%) |
May 18, 2022 | 10.57 | 10.59 | 10.14 | 10.17 | 1,906,374 | -0.44(-4.15%) |
May 17, 2022 | 10.51 | 10.62 | 10.41 | 10.61 | 1,676,356 | +0.17(+1.63%) |
May 16, 2022 | 10.38 | 10.58 | 10.32 | 10.44 | 1,655,724 | +0.06(+0.60%) |
May 13, 2022 | 10.39 | 10.46 | 10.26 | 10.38 | 2,722,374 | +0.07(+0.68%) |
May 12, 2022 | 10.77 | 10.77 | 10.03 | 10.31 | 3,598,590 | -0.47(-4.38%) |
May 11, 2022 | 10.85 | 10.90 | 10.64 | 10.78 | 3,131,970 | -0.06(-0.57%) |
May 10, 2022 | 10.57 | 10.85 | 10.40 | 10.84 | 3,430,025 | +0.33(+3.16%) |
May 09, 2022 | 11.13 | 11.23 | 10.44 | 10.51 | 2,761,674 | -0.81(-7.17%) |
May 06, 2022 | 11.36 | 11.54 | 11.18 | 11.32 | 2,908,624 | -0.06(-0.54%) |
May 05, 2022 | 11.26 | 11.50 | 11.05 | 11.38 | 3,753,341 | -0.13(-1.14%) |
May 04, 2022 | 11.49 | 11.74 | 11.15 | 11.51 | 2,661,108 | -0.01(-0.07%) |
May 03, 2022 | 11.19 | 11.52 | 11.14 | 11.52 | 2,896,226 | +0.39(+3.47%) |
May 02, 2022 | 11.02 | 11.19 | 10.92 | 11.13 | 2,151,946 | +0.12(+1.05%) |
Apr 29, 2022 | 11.20 | 11.36 | 11.02 | 11.02 | 2,070,779 | -0.22(-1.93%) |
Apr 28, 2022 | 10.98 | 11.35 | 10.92 | 11.23 | 2,199,475 | +0.39(+3.56%) |
Apr 27, 2022 | 10.41 | 10.92 | 10.34 | 10.85 | 3,627,937 | +0.45(+4.31%) |
Apr 26, 2022 | 10.55 | 10.58 | 10.38 | 10.40 | 2,860,173 | -0.15(-1.46%) |
Apr 25, 2022 | 10.36 | 10.61 | 10.14 | 10.55 | 3,220,329 | +0.03(+0.29%) |
Apr 22, 2022 | 10.82 | 10.87 | 10.49 | 10.52 | 2,659,528 | -0.36(-3.34%) |
Apr 21, 2022 | 11.24 | 11.33 | 10.87 | 10.89 | 2,830,199 | -0.29(-2.63%) |
Apr 20, 2022 | 10.99 | 11.46 | 10.98 | 11.18 | 2,993,671 | +0.22(+1.97%) |
Apr 19, 2022 | 11.54 | 11.60 | 10.89 | 10.96 | 3,977,820 | -0.52(-4.51%) |
Apr 18, 2022 | 11.57 | 11.74 | 11.43 | 11.48 | 2,172,036 | -0.11(-0.93%) |
Apr 14, 2022 | 11.62 | 11.72 | 11.53 | 11.59 | 2,310,582 | -0.02(-0.20%) |
Apr 13, 2022 | 11.52 | 11.62 | 11.42 | 11.61 | 1,466,347 | +0.10(+0.87%) |
Apr 12, 2022 | 11.64 | 11.77 | 11.47 | 11.51 | 1,729,443 | -0.16(-1.39%) |
Apr 11, 2022 | 11.71 | 11.83 | 11.65 | 11.67 | 1,985,483 | -0.01(-0.07%) |
Apr 08, 2022 | 11.43 | 11.76 | 11.40 | 11.68 | 2,085,638 | +0.22(+1.96%) |
Apr 07, 2022 | 11.70 | 11.84 | 11.40 | 11.46 | 3,834,953 | -0.32(-2.69%) |
Apr 06, 2022 | 11.86 | 12.02 | 11.71 | 11.77 | 2,562,447 | -0.22(-1.81%) |
Apr 05, 2022 | 11.99 | 12.22 | 11.88 | 11.99 | 2,377,712 | -0.16(-1.34%) |
Apr 04, 2022 | 12.40 | 12.43 | 11.91 | 12.15 | 1,639,998 | -0.28(-2.24%) |
Apr 01, 2022 | 12.43 | 12.59 | 12.35 | 12.43 | 1,315,198 | -0.03(-0.25%) |
Mar 31, 2022 | 12.59 | 12.65 | 12.40 | 12.46 | 1,309,935 | -0.09(-0.74%) |
Mar 30, 2022 | 12.74 | 12.77 | 12.49 | 12.56 | 997,439 | -0.22(-1.69%) |
Mar 29, 2022 | 12.65 | 12.83 | 12.65 | 12.77 | 1,250,619 | +0.15(+1.23%) |
Mar 28, 2022 | 12.49 | 12.71 | 12.49 | 12.62 | 1,097,312 | +0.03(+0.25%) |
Mar 25, 2022 | 12.56 | 12.71 | 12.52 | 12.59 | 1,372,812 | -0.06(-0.49%) |
Mar 24, 2022 | 12.52 | 12.76 | 12.43 | 12.65 | 1,316,006 | +0.09(+0.74%) |
Mar 23, 2022 | 12.68 | 12.80 | 12.49 | 12.56 | 1,399,870 | -0.25(-1.93%) |
Mar 22, 2022 | 12.77 | 12.96 | 12.71 | 12.80 | 935,975 | +0.12(+0.98%) |
Mar 21, 2022 | 12.90 | 12.93 | 12.59 | 12.68 | 1,328,384 | -0.09(-0.73%) |
Mar 18, 2022 | 12.71 | 12.83 | 12.56 | 12.77 | 2,032,301 | +0.09(+0.71%) |
Mar 17, 2022 | 12.71 | 12.74 | 12.56 | 12.68 | 815,871 | -0.06(-0.47%) |
Mar 16, 2022 | 12.77 | 12.92 | 12.56 | 12.74 | 1,035,965 | +0.03(+0.24%) |
Mar 15, 2022 | 12.71 | 12.79 | 12.59 | 12.71 | 809,693 | +0.06(+0.48%) |
Mar 14, 2022 | 12.65 | 12.92 | 12.56 | 12.65 | 1,492,201 | +0.15(+1.21%) |
Mar 11, 2022 | 12.32 | 12.62 | 12.26 | 12.50 | 1,540,555 | +0.27(+2.22%) |
Mar 10, 2022 | 12.08 | 12.23 | 12.02 | 12.23 | 728,146 | +0.00(+0.00%) |
Mar 09, 2022 | 12.14 | 12.35 | 12.03 | 12.23 | 825,207 | +0.30(+2.53%) |
Mar 08, 2022 | 11.75 | 12.17 | 11.72 | 11.93 | 1,185,203 | +0.18(+1.54%) |
Mar 07, 2022 | 11.96 | 11.99 | 11.75 | 11.75 | 1,140,776 | -0.30(-2.50%) |
Mar 04, 2022 | 12.08 | 12.14 | 11.87 | 12.05 | 1,304,771 | -0.18(-1.48%) |
Mar 03, 2022 | 12.29 | 12.35 | 12.12 | 12.23 | 725,106 | +0.00(+0.00%) |
Mar 02, 2022 | 11.96 | 12.29 | 11.90 | 12.23 | 1,076,576 | +0.36(+3.05%) |
Mar 01, 2022 | 12.17 | 12.26 | 11.75 | 11.87 | 2,274,485 | -0.36(-2.96%) |
Feb 28, 2022 | 12.08 | 12.23 | 11.87 | 12.23 | 1,964,463 | -0.03(-0.25%) |
Feb 25, 2022 | 12.35 | 12.44 | 12.23 | 12.26 | 1,900,779 | -0.03(-0.24%) |
Feb 24, 2022 | 11.66 | 12.29 | 11.45 | 12.29 | 3,087,837 | +0.06(+0.49%) |
Feb 23, 2022 | 12.89 | 12.92 | 12.17 | 12.23 | 2,526,562 | -0.63(-4.92%) |
Feb 22, 2022 | 13.16 | 13.19 | 12.77 | 12.86 | 2,541,748 | -0.39(-2.95%) |
Feb 18, 2022 | 13.25 | 0 | +0.18(+1.38%) | |||
Feb 17, 2022 | 13.28 | 13.31 | 13.04 | 13.07 | 802,180 | -0.27(-2.03%) |
Feb 16, 2022 | 13.28 | 13.45 | 13.28 | 13.34 | 830,425 | +0.06(+0.45%) |
Feb 15, 2022 | 13.16 | 13.33 | 13.10 | 13.28 | 1,140,681 | +0.24(+1.85%) |
Feb 14, 2022 | 13.13 | 13.22 | 12.92 | 13.04 | 1,342,458 | -0.03(-0.23%) |
Feb 11, 2022 | 13.16 | 13.36 | 13.01 | 13.07 | 1,388,708 | -0.12(-0.91%) |
Feb 10, 2022 | 13.49 | 13.59 | 13.16 | 13.19 | 2,079,074 | -0.36(-2.67%) |
Feb 09, 2022 | 13.68 | 13.74 | 13.46 | 13.55 | 1,196,063 | -0.06(-0.44%) |
Feb 08, 2022 | 13.34 | 13.65 | 13.34 | 13.62 | 1,479,482 | +0.30(+2.26%) |
Feb 07, 2022 | 13.43 | 13.60 | 13.31 | 13.31 | 1,179,095 | -0.15(-1.12%) |
Feb 04, 2022 | 13.43 | 13.49 | 13.19 | 13.46 | 1,822,343 | -0.09(-0.67%) |
Feb 03, 2022 | 13.55 | 13.46 | 13.55 | 1,157,656 | -0.06(-0.44%) | |
Feb 02, 2022 | 13.65 | 13.72 | 13.46 | 13.62 | 1,287,880 | -0.06(-0.44%) |
Feb 01, 2022 | 13.95 | 14.16 | 13.62 | 13.68 | 1,189,825 | -0.27(-1.94%) |
Jan 31, 2022 | 13.55 | 13.95 | 13.95 | 1,370,115 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.46 | 13.65 | 13.07 | 13.65 | 1,828,063 | +0.24(+1.80%) |
Jan 27, 2022 | 13.62 | 13.89 | 13.37 | 13.40 | 1,202,313 | -0.06(-0.45%) |
Jan 26, 2022 | 13.55 | 13.89 | 13.34 | 13.46 | 1,746,381 | +0.00(+0.00%) |
Jan 25, 2022 | 13.01 | 13.55 | 12.92 | 13.46 | 1,439,887 | +0.30(+2.29%) |
Jan 24, 2022 | 12.98 | 13.19 | 12.68 | 13.16 | 2,228,276 | -0.09(-0.68%) |
Jan 21, 2022 | 13.43 | 13.62 | 13.25 | 13.25 | 1,386,015 | -0.24(-1.79%) |
Jan 20, 2022 | 13.65 | 13.80 | 13.46 | 13.49 | 928,269 | -0.15(-1.10%) |
Jan 19, 2022 | 13.83 | 13.86 | 13.62 | 13.65 | 606,095 | -0.15(-1.09%) |
Jan 18, 2022 | 13.92 | 14.04 | 13.77 | 13.80 | 672,454 | -0.12(-0.87%) |
Jan 14, 2022 | 13.92 | 0 | -0.18(-1.28%) | |||
Jan 13, 2022 | 14.13 | 14.22 | 14.04 | 14.10 | 729,355 | +0.00(+0.00%) |
Jan 12, 2022 | 14.10 | 14.20 | 14.01 | 14.10 | 759,067 | +0.03(+0.21%) |
Jan 11, 2022 | 14.04 | 14.14 | 13.93 | 14.07 | 1,239,660 | +0.09(+0.65%) |
Jan 10, 2022 | 13.92 | 14.11 | 13.86 | 13.98 | 1,091,934 | +0.06(+0.43%) |
Jan 07, 2022 | 13.80 | 14.05 | 13.80 | 13.92 | 849,134 | +0.15(+1.09%) |
Jan 06, 2022 | 13.89 | 13.95 | 13.66 | 13.77 | 969,830 | +0.06(+0.44%) |
Jan 05, 2022 | 13.86 | 14.01 | 13.68 | 13.71 | 810,797 | -0.21(-1.52%) |
Jan 04, 2022 | 13.86 | 14.07 | 13.83 | 13.92 | 1,330,350 | +0.09(+0.65%) |
Jan 03, 2022 | 13.74 | 14.04 | 13.74 | 13.83 | 2,092,321 | +0.09(+0.66%) |
Dec 31, 2021 | 13.59 | 13.80 | 13.56 | 13.74 | 1,119,168 | +0.06(+0.44%) |
Dec 30, 2021 | 13.74 | 13.95 | 13.62 | 13.68 | 1,469,988 | +0.00(+0.00%) |
Dec 29, 2021 | 13.68 | 13.73 | 13.56 | 13.68 | 897,638 | +0.03(+0.22%) |
Dec 28, 2021 | 13.68 | 13.90 | 13.65 | 13.65 | 850,447 | -0.09(-0.64%) |
Dec 27, 2021 | 13.65 | 13.79 | 13.53 | 13.73 | 556,391 | +0.00(+0.00%) |
Dec 23, 2021 | 13.59 | 13.85 | 13.56 | 13.73 | 624,538 | +0.09(+0.65%) |
Dec 22, 2021 | 13.53 | 13.76 | 13.47 | 13.65 | 956,371 | +0.09(+0.65%) |
Dec 21, 2021 | 13.00 | 13.59 | 13.00 | 13.56 | 1,549,199 | +0.59(+4.54%) |
Dec 20, 2021 | 12.97 | 13.03 | 12.59 | 12.97 | 1,637,381 | -0.21(-1.56%) |
Dec 17, 2021 | 13.29 | 13.38 | 13.12 | 13.18 | 1,706,290 | -0.18(-1.32%) |
Dec 16, 2021 | 13.62 | 13.70 | 13.29 | 13.35 | 1,456,521 | -0.12(-0.87%) |
Dec 15, 2021 | 13.21 | 13.47 | 13.09 | 13.47 | 1,770,257 | +0.35(+2.69%) |
Dec 14, 2021 | 13.23 | 13.45 | 13.06 | 13.12 | 2,114,721 | -0.15(-1.11%) |
Dec 13, 2021 | 13.47 | 13.47 | 13.19 | 13.26 | 998,320 | -0.24(-1.74%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.50 | 13.50 | 1,030,096 | -0.26(-1.92%) |
Dec 09, 2021 | 13.76 | 13.85 | 13.62 | 13.76 | 796,512 | -0.09(-0.64%) |
Dec 08, 2021 | 13.62 | 14.01 | 13.56 | 13.85 | 2,112,758 | +0.44(+3.29%) |
Dec 07, 2021 | 13.47 | 13.59 | 13.37 | 13.41 | 939,406 | +0.03(+0.22%) |
Dec 06, 2021 | 13.15 | 13.50 | 13.06 | 13.38 | 945,297 | +0.29(+2.25%) |
Dec 03, 2021 | 13.09 | 13.26 | 12.98 | 13.09 | 2,557,656 | -0.03(-0.22%) |
Dec 02, 2021 | 12.47 | 13.21 | 12.44 | 13.12 | 1,573,853 | +0.68(+5.44%) |