Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.450 | 4.530 | 4.215 | 4.230 | 570,285 | -0.18(-4.08%) |
Aug 30, 2022 | 4.440 | 4.445 | 4.290 | 4.410 | 496,303 | +0.02(+0.46%) |
Aug 29, 2022 | 4.340 | 4.430 | 4.310 | 4.390 | 295,084 | -0.01(-0.23%) |
Aug 26, 2022 | 4.670 | 4.770 | 4.370 | 4.400 | 428,909 | -0.23(-4.97%) |
Aug 25, 2022 | 4.530 | 4.635 | 4.460 | 4.630 | 540,132 | +0.08(+1.76%) |
Aug 24, 2022 | 4.670 | 4.690 | 4.540 | 4.550 | 483,387 | -0.15(-3.19%) |
Aug 23, 2022 | 4.650 | 4.850 | 4.500 | 4.700 | 780,540 | +0.01(+0.21%) |
Aug 22, 2022 | 4.870 | 4.920 | 4.660 | 4.690 | 964,879 | -0.23(-4.67%) |
Aug 19, 2022 | 5.050 | 5.065 | 4.885 | 4.920 | 923,473 | -0.23(-4.47%) |
Aug 18, 2022 | 5.320 | 5.400 | 5.065 | 5.150 | 673,165 | -0.17(-3.20%) |
Aug 17, 2022 | 5.550 | 5.550 | 5.259 | 5.320 | 746,716 | -0.35(-6.17%) |
Aug 16, 2022 | 5.690 | 5.855 | 5.450 | 5.670 | 803,335 | +0.01(+0.18%) |
Aug 15, 2022 | 5.970 | 5.970 | 5.580 | 5.660 | 1,012,362 | -0.38(-6.29%) |
Aug 12, 2022 | 6.210 | 6.210 | 5.900 | 6.040 | 823,798 | -0.13(-2.11%) |
Aug 11, 2022 | 6.150 | 6.326 | 5.920 | 6.170 | 1,176,457 | -0.43(-6.52%) |
Aug 10, 2022 | 6.600 | 6.735 | 6.535 | 6.600 | 576,360 | +0.16(+2.48%) |
Aug 09, 2022 | 6.850 | 6.850 | 6.000 | 6.440 | 461,407 | -0.45(-6.53%) |
Aug 08, 2022 | 6.840 | 7.180 | 6.840 | 6.890 | 517,203 | +0.07(+1.03%) |
Aug 05, 2022 | 6.440 | 6.860 | 6.440 | 6.820 | 332,528 | +0.25(+3.81%) |
Aug 04, 2022 | 6.480 | 6.610 | 6.410 | 6.570 | 225,015 | +0.08(+1.23%) |
Aug 03, 2022 | 6.230 | 6.580 | 6.230 | 6.490 | 287,235 | +0.34(+5.53%) |
Aug 02, 2022 | 6.200 | 6.350 | 6.110 | 6.150 | 340,836 | -0.15(-2.38%) |
Aug 01, 2022 | 6.000 | 6.500 | 5.840 | 6.300 | 432,809 | +0.27(+4.48%) |
Jul 29, 2022 | 6.280 | 6.350 | 6.030 | 6.030 | 424,058 | -0.25(-3.98%) |
Jul 28, 2022 | 6.220 | 6.350 | 6.070 | 6.280 | 402,490 | +0.14(+2.28%) |
Jul 27, 2022 | 6.040 | 6.170 | 5.910 | 6.140 | 212,236 | +0.20(+3.37%) |
Jul 26, 2022 | 6.280 | 6.280 | 5.930 | 5.940 | 267,332 | -0.46(-7.19%) |
Jul 25, 2022 | 6.440 | 6.510 | 6.300 | 6.400 | 285,675 | -0.05(-0.78%) |
Jul 22, 2022 | 6.540 | 6.660 | 6.270 | 6.450 | 358,150 | -0.09(-1.38%) |
Jul 21, 2022 | 6.790 | 6.790 | 6.410 | 6.540 | 331,573 | -0.28(-4.11%) |
Jul 20, 2022 | 6.250 | 6.860 | 6.250 | 6.820 | 501,822 | +0.54(+8.60%) |
Jul 19, 2022 | 5.960 | 6.325 | 5.960 | 6.280 | 503,886 | +0.43(+7.35%) |
Jul 18, 2022 | 5.900 | 6.090 | 5.820 | 5.850 | 271,659 | +0.03(+0.52%) |
Jul 15, 2022 | 5.880 | 5.910 | 5.630 | 5.820 | 247,747 | +0.08(+1.39%) |
Jul 14, 2022 | 5.810 | 5.820 | 5.635 | 5.740 | 301,793 | -0.18(-3.04%) |
Jul 13, 2022 | 5.690 | 5.960 | 5.660 | 5.920 | 346,790 | +0.10(+1.72%) |
Jul 12, 2022 | 5.540 | 5.925 | 5.540 | 5.820 | 365,021 | +0.28(+5.05%) |
Jul 11, 2022 | 5.720 | 5.815 | 5.490 | 5.540 | 344,746 | -0.29(-4.97%) |
Jul 08, 2022 | 5.690 | 5.895 | 5.620 | 5.830 | 328,811 | +0.10(+1.75%) |
Jul 07, 2022 | 5.250 | 5.740 | 5.250 | 5.730 | 782,929 | +0.56(+10.83%) |
Jul 06, 2022 | 5.320 | 5.506 | 5.090 | 5.170 | 758,212 | -0.16(-3.00%) |
Jul 05, 2022 | 4.990 | 5.335 | 4.820 | 5.330 | 818,887 | +0.23(+4.51%) |
Jul 01, 2022 | 5.140 | 5.185 | 4.860 | 5.100 | 681,911 | -0.07(-1.35%) |
Jun 30, 2022 | 5.450 | 5.450 | 5.100 | 5.170 | 579,883 | -0.42(-7.51%) |
Jun 29, 2022 | 5.800 | 5.800 | 5.445 | 5.590 | 921,949 | -0.18(-3.12%) |
Jun 28, 2022 | 6.040 | 6.250 | 5.760 | 5.770 | 495,026 | -0.20(-3.35%) |
Jun 27, 2022 | 6.210 | 6.270 | 5.940 | 5.970 | 449,921 | -0.18(-2.93%) |
Jun 24, 2022 | 6.030 | 6.300 | 6.000 | 6.150 | 592,848 | +0.19(+3.19%) |
Jun 23, 2022 | 5.880 | 5.995 | 5.750 | 5.960 | 340,058 | +0.09(+1.53%) |
Jun 22, 2022 | 5.740 | 6.040 | 5.700 | 5.870 | 415,884 | +0.03(+0.51%) |
Jun 21, 2022 | 6.050 | 6.140 | 5.820 | 5.840 | 566,460 | +0.01(+0.17%) |
Jun 17, 2022 | 5.650 | 5.830 | 5.530 | 5.830 | 1,472,582 | +0.18(+3.19%) |
Jun 16, 2022 | 6.070 | 6.090 | 5.570 | 5.650 | 809,433 | -0.61(-9.74%) |
Jun 15, 2022 | 6.110 | 6.440 | 6.050 | 6.260 | 656,695 | +0.26(+4.33%) |
Jun 14, 2022 | 6.050 | 6.145 | 5.960 | 6.000 | 438,938 | -0.01(-0.17%) |
Jun 13, 2022 | 6.260 | 6.340 | 5.960 | 6.010 | 498,425 | -0.49(-7.54%) |
Jun 10, 2022 | 6.600 | 6.710 | 6.470 | 6.500 | 515,398 | -0.27(-3.99%) |
Jun 09, 2022 | 7.050 | 7.050 | 6.770 | 6.770 | 458,286 | -0.29(-4.11%) |
Jun 08, 2022 | 7.280 | 7.335 | 7.050 | 7.060 | 407,951 | -0.20(-2.75%) |
Jun 07, 2022 | 7.040 | 7.310 | 6.960 | 7.260 | 916,409 | +0.08(+1.11%) |
Jun 06, 2022 | 7.230 | 7.280 | 7.020 | 7.180 | 655,811 | +0.04(+0.56%) |
Jun 03, 2022 | 7.130 | 7.200 | 6.983 | 7.140 | 526,417 | -0.06(-0.83%) |
Jun 02, 2022 | 7.190 | 7.390 | 7.130 | 7.200 | 567,396 | +0.07(+0.98%) |
Jun 01, 2022 | 7.450 | 7.550 | 7.070 | 7.130 | 443,531 | -0.21(-2.86%) |
May 31, 2022 | 7.310 | 7.450 | 7.010 | 7.340 | 627,779 | -0.06(-0.81%) |
May 27, 2022 | 7.070 | 7.440 | 6.905 | 7.400 | 426,580 | +0.36(+5.11%) |
May 26, 2022 | 6.690 | 7.160 | 6.680 | 7.040 | 634,476 | +0.45(+6.83%) |
May 25, 2022 | 6.250 | 6.770 | 6.250 | 6.590 | 765,699 | +0.25(+3.94%) |
May 24, 2022 | 6.590 | 6.655 | 6.240 | 6.340 | 817,474 | -0.39(-5.79%) |
May 23, 2022 | 6.850 | 6.970 | 6.600 | 6.730 | 604,876 | -0.02(-0.30%) |
May 20, 2022 | 7.070 | 7.090 | 6.510 | 6.750 | 808,192 | -0.17(-2.46%) |
May 19, 2022 | 6.990 | 7.230 | 6.855 | 6.920 | 1,050,735 | -0.22(-3.08%) |
May 18, 2022 | 7.360 | 7.440 | 7.060 | 7.140 | 1,034,057 | -0.38(-5.05%) |
May 17, 2022 | 7.830 | 7.970 | 7.380 | 7.520 | 610,499 | -0.03(-0.40%) |
May 16, 2022 | 7.960 | 8.030 | 7.525 | 7.550 | 714,077 | -0.44(-5.51%) |
May 13, 2022 | 7.730 | 8.250 | 7.630 | 7.990 | 849,515 | +0.38(+4.99%) |
May 12, 2022 | 7.600 | 7.780 | 6.800 | 7.610 | 2,787,345 | -0.40(-4.99%) |
May 11, 2022 | 8.500 | 8.580 | 7.815 | 8.010 | 902,465 | -0.46(-5.43%) |
May 10, 2022 | 8.700 | 8.700 | 8.190 | 8.470 | 722,364 | -0.10(-1.17%) |
May 09, 2022 | 8.800 | 8.890 | 8.490 | 8.570 | 469,935 | -0.43(-4.78%) |
May 06, 2022 | 9.180 | 9.220 | 8.570 | 9.000 | 568,798 | -0.34(-3.64%) |
May 05, 2022 | 9.840 | 9.840 | 9.200 | 9.340 | 436,663 | -0.72(-7.16%) |
May 04, 2022 | 10.35 | 10.37 | 9.690 | 10.06 | 759,509 | -0.19(-1.85%) |
May 03, 2022 | 10.40 | 10.41 | 10.12 | 10.25 | 442,134 | -0.20(-1.91%) |
May 02, 2022 | 9.950 | 10.46 | 9.795 | 10.45 | 459,908 | +0.57(+5.77%) |
Apr 29, 2022 | 10.22 | 10.41 | 9.850 | 9.880 | 429,921 | -0.40(-3.89%) |
Apr 28, 2022 | 10.12 | 10.42 | 9.900 | 10.28 | 791,014 | +0.33(+3.32%) |
Apr 27, 2022 | 10.05 | 10.37 | 9.810 | 9.950 | 1,027,348 | -0.15(-1.49%) |
Apr 26, 2022 | 10.17 | 10.33 | 10.01 | 10.10 | 653,963 | -0.25(-2.37%) |
Apr 25, 2022 | 10.01 | 10.43 | 9.880 | 10.35 | 542,035 | +0.07(+0.63%) |
Apr 22, 2022 | 10.57 | 10.74 | 10.23 | 10.28 | 460,770 | -0.38(-3.56%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.51 | 10.66 | 377,327 | -0.22(-2.02%) |
Apr 20, 2022 | 11.17 | 11.20 | 10.83 | 10.88 | 360,607 | -0.19(-1.72%) |
Apr 19, 2022 | 10.62 | 11.12 | 10.44 | 11.07 | 463,406 | +0.53(+5.03%) |
Apr 18, 2022 | 10.76 | 10.79 | 10.45 | 10.54 | 421,796 | -0.26(-2.41%) |
Apr 14, 2022 | 10.67 | 11.10 | 10.67 | 10.80 | 770,457 | +0.15(+1.41%) |
Apr 13, 2022 | 10.20 | 10.80 | 10.09 | 10.65 | 917,099 | +0.46(+4.51%) |
Apr 12, 2022 | 10.15 | 10.46 | 10.07 | 10.19 | 969,143 | +0.25(+2.52%) |
Apr 11, 2022 | 9.370 | 10.07 | 9.300 | 9.940 | 932,916 | +0.48(+5.07%) |
Apr 08, 2022 | 9.470 | 9.775 | 9.310 | 9.460 | 519,042 | +0.02(+0.21%) |
Apr 07, 2022 | 9.310 | 9.535 | 9.110 | 9.440 | 680,788 | +0.10(+1.07%) |
Apr 06, 2022 | 9.200 | 9.460 | 9.010 | 9.340 | 751,598 | +0.00(+0.00%) |
Apr 05, 2022 | 9.720 | 9.860 | 9.290 | 9.340 | 611,468 | -0.44(-4.50%) |
Apr 04, 2022 | 9.600 | 9.880 | 9.580 | 9.780 | 507,673 | +0.14(+1.45%) |
Apr 01, 2022 | 9.680 | 9.820 | 9.430 | 9.640 | 686,026 | +0.00(+0.00%) |
Mar 31, 2022 | 10.11 | 10.21 | 9.620 | 9.640 | 808,765 | -0.57(-5.58%) |
Mar 30, 2022 | 10.46 | 10.58 | 10.19 | 10.21 | 545,203 | -0.32(-3.04%) |
Mar 29, 2022 | 10.17 | 10.64 | 10.17 | 10.53 | 736,472 | +0.50(+4.99%) |
Mar 28, 2022 | 10.07 | 10.12 | 9.790 | 10.03 | 670,707 | +0.01(+0.10%) |
Mar 25, 2022 | 10.17 | 10.37 | 9.960 | 10.02 | 544,081 | -0.20(-1.96%) |
Mar 24, 2022 | 10.21 | 10.35 | 9.960 | 10.22 | 724,944 | +0.13(+1.29%) |
Mar 23, 2022 | 10.49 | 10.50 | 10.06 | 10.09 | 755,093 | -0.52(-4.90%) |
Mar 22, 2022 | 10.50 | 10.84 | 10.30 | 10.61 | 1,301,065 | +0.21(+2.02%) |
Mar 21, 2022 | 10.55 | 10.75 | 10.26 | 10.40 | 1,441,116 | -0.20(-1.89%) |
Mar 18, 2022 | 10.08 | 10.64 | 10.08 | 10.60 | 2,324,447 | +0.45(+4.43%) |
Mar 17, 2022 | 9.690 | 10.30 | 9.640 | 10.15 | 1,483,603 | +0.49(+5.07%) |
Mar 16, 2022 | 9.190 | 9.930 | 9.122 | 9.660 | 2,405,795 | +0.49(+5.34%) |
Mar 15, 2022 | 8.150 | 9.170 | 8.150 | 9.170 | 1,670,311 | +1.10(+13.63%) |
Mar 14, 2022 | 8.550 | 8.635 | 7.830 | 8.070 | 2,727,324 | -0.63(-7.24%) |
Mar 11, 2022 | 9.290 | 9.460 | 8.540 | 8.700 | 3,676,548 | -0.38(-4.19%) |
Mar 10, 2022 | 12.09 | 12.24 | 9.000 | 9.080 | 7,569,874 | -5.45(-37.51%) |
Mar 09, 2022 | 12.99 | 14.58 | 12.99 | 14.53 | 1,907,899 | +1.87(+14.77%) |
Mar 08, 2022 | 11.97 | 12.88 | 11.72 | 12.66 | 750,460 | +0.75(+6.30%) |
Mar 07, 2022 | 13.09 | 13.36 | 11.87 | 11.91 | 795,643 | -1.30(-9.84%) |
Mar 04, 2022 | 13.54 | 13.77 | 13.12 | 13.21 | 506,872 | -0.54(-3.93%) |
Mar 03, 2022 | 13.85 | 14.01 | 13.43 | 13.75 | 447,409 | -0.11(-0.79%) |
Mar 02, 2022 | 13.31 | 13.95 | 13.16 | 13.86 | 750,974 | +0.72(+5.48%) |
Mar 01, 2022 | 13.47 | 13.90 | 13.04 | 13.14 | 631,173 | -0.38(-2.81%) |
Feb 28, 2022 | 14.19 | 14.23 | 13.31 | 13.52 | 655,460 | -0.82(-5.72%) |
Feb 25, 2022 | 14.22 | 14.46 | 14.00 | 14.34 | 442,358 | +0.19(+1.34%) |
Feb 24, 2022 | 13.00 | 14.39 | 12.89 | 14.15 | 1,532,027 | +0.59(+4.35%) |
Feb 23, 2022 | 13.63 | 14.14 | 13.44 | 13.56 | 710,223 | +0.07(+0.52%) |
Feb 22, 2022 | 14.17 | 14.40 | 13.43 | 13.49 | 749,699 | -0.82(-5.73%) |
Feb 18, 2022 | 14.31 | 0 | +0.33(+2.36%) | |||
Feb 17, 2022 | 13.64 | 14.06 | 12.96 | 13.98 | 860,097 | +0.12(+0.87%) |
Feb 16, 2022 | 13.33 | 13.96 | 13.19 | 13.86 | 756,811 | +0.42(+3.12%) |
Feb 15, 2022 | 12.87 | 13.49 | 12.77 | 13.44 | 697,868 | +0.73(+5.74%) |
Feb 14, 2022 | 12.64 | 13.03 | 12.52 | 12.71 | 453,570 | +0.11(+0.87%) |
Feb 11, 2022 | 12.71 | 13.04 | 12.36 | 12.60 | 594,768 | -0.20(-1.56%) |
Feb 10, 2022 | 12.66 | 13.21 | 12.62 | 12.80 | 774,369 | -0.06(-0.47%) |
Feb 09, 2022 | 12.49 | 12.90 | 12.24 | 12.86 | 804,712 | +0.44(+3.54%) |
Feb 08, 2022 | 11.69 | 12.59 | 11.69 | 12.42 | 930,827 | +0.72(+6.15%) |
Feb 07, 2022 | 11.28 | 12.06 | 11.14 | 11.70 | 1,036,212 | +0.45(+4.00%) |
Feb 04, 2022 | 11.06 | 11.34 | 10.75 | 11.25 | 547,698 | +0.20(+1.81%) |
Feb 03, 2022 | 10.99 | 11.05 | 721,168 | -0.14(-1.25%) | ||
Feb 02, 2022 | 11.47 | 11.47 | 10.93 | 11.19 | 580,389 | -0.16(-1.41%) |
Feb 01, 2022 | 11.09 | 11.49 | 10.87 | 11.35 | 716,343 | +0.26(+2.34%) |
Jan 31, 2022 | 10.25 | 11.10 | 11.09 | 658,762 | +0.71(+6.84%) | |
Jan 28, 2022 | 10.19 | 10.42 | 9.880 | 10.38 | 433,995 | +0.15(+1.47%) |
Jan 27, 2022 | 10.39 | 10.68 | 10.07 | 10.23 | 433,144 | -0.02(-0.20%) |
Jan 26, 2022 | 10.80 | 10.92 | 10.10 | 10.25 | 529,224 | -0.33(-3.12%) |
Jan 25, 2022 | 10.14 | 10.64 | 10.02 | 10.58 | 561,446 | +0.20(+1.93%) |
Jan 24, 2022 | 9.480 | 10.40 | 9.380 | 10.38 | 630,378 | +0.66(+6.79%) |
Jan 21, 2022 | 9.700 | 10.05 | 9.520 | 9.720 | 510,227 | -0.13(-1.32%) |
Jan 20, 2022 | 10.27 | 10.59 | 9.800 | 9.850 | 523,757 | -0.40(-3.90%) |
Jan 19, 2022 | 10.60 | 10.84 | 10.22 | 10.25 | 623,897 | -0.35(-3.30%) |
Jan 18, 2022 | 10.18 | 10.72 | 10.18 | 10.60 | 763,520 | +0.27(+2.61%) |
Jan 14, 2022 | 10.33 | 0 | -0.28(-2.64%) | |||
Jan 13, 2022 | 10.63 | 10.86 | 10.54 | 10.61 | 381,577 | +0.11(+1.05%) |
Jan 12, 2022 | 10.57 | 10.73 | 10.30 | 10.50 | 427,064 | +0.00(+0.00%) |
Jan 11, 2022 | 10.19 | 10.60 | 9.960 | 10.50 | 480,662 | +0.32(+3.14%) |
Jan 10, 2022 | 10.28 | 10.28 | 9.810 | 10.18 | 550,709 | -0.25(-2.40%) |
Jan 07, 2022 | 10.37 | 10.71 | 10.33 | 10.43 | 330,291 | -0.01(-0.10%) |
Jan 06, 2022 | 10.60 | 10.85 | 10.20 | 10.44 | 498,016 | -0.02(-0.19%) |
Jan 05, 2022 | 10.86 | 11.21 | 10.37 | 10.46 | 628,133 | -0.37(-3.42%) |
Jan 04, 2022 | 10.80 | 11.24 | 10.73 | 10.83 | 582,075 | +0.13(+1.21%) |
Jan 03, 2022 | 10.42 | 11.10 | 10.38 | 10.70 | 571,834 | +0.41(+3.99%) |
Dec 31, 2021 | 10.31 | 10.59 | 10.10 | 10.29 | 309,651 | -0.04(-0.39%) |
Dec 30, 2021 | 9.950 | 10.71 | 9.875 | 10.33 | 385,686 | +0.19(+1.87%) |
Dec 29, 2021 | 10.13 | 10.19 | 9.965 | 10.14 | 301,488 | -0.05(-0.49%) |
Dec 28, 2021 | 10.15 | 10.38 | 10.04 | 10.19 | 432,579 | -0.01(-0.10%) |
Dec 27, 2021 | 10.17 | 10.41 | 10.00 | 10.20 | 290,444 | +0.03(+0.29%) |
Dec 23, 2021 | 9.900 | 10.21 | 9.790 | 10.17 | 437,222 | +0.34(+3.46%) |
Dec 22, 2021 | 9.710 | 10.02 | 9.620 | 9.830 | 409,493 | +0.14(+1.44%) |
Dec 21, 2021 | 9.430 | 9.830 | 9.430 | 9.690 | 603,400 | +0.43(+4.64%) |
Dec 20, 2021 | 9.480 | 9.480 | 8.850 | 9.260 | 871,542 | -0.41(-4.24%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.360 | 9.670 | 2,523,964 | +0.12(+1.26%) |
Dec 16, 2021 | 10.12 | 10.20 | 9.420 | 9.550 | 636,983 | -0.49(-4.88%) |
Dec 15, 2021 | 9.920 | 10.08 | 9.470 | 10.04 | 682,970 | +0.05(+0.50%) |
Dec 14, 2021 | 9.990 | 10.33 | 9.890 | 9.990 | 510,642 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.44 | 9.730 | 10.10 | 780,207 | -0.34(-3.26%) |
Dec 10, 2021 | 10.91 | 11.03 | 10.32 | 10.44 | 482,253 | -0.45(-4.11%) |
Dec 09, 2021 | 11.05 | 11.40 | 10.84 | 10.89 | 402,833 | -0.37(-3.31%) |
Dec 08, 2021 | 10.84 | 11.31 | 10.64 | 11.26 | 619,208 | +0.42(+3.91%) |
Dec 07, 2021 | 10.77 | 11.09 | 10.56 | 10.84 | 577,275 | +0.31(+2.99%) |
Dec 06, 2021 | 10.56 | 10.72 | 10.37 | 10.52 | 1,069,599 | +0.02(+0.22%) |
Dec 03, 2021 | 10.80 | 10.86 | 10.23 | 10.50 | 646,992 | -0.36(-3.32%) |
Dec 02, 2021 | 10.83 | 10.96 | 10.41 | 10.86 | 834,663 | +0.03(+0.28%) |
Dec 01, 2021 | 12.33 | 12.49 | 10.83 | 10.83 | 1,087,060 | -1.12(-9.37%) |
Nov 30, 2021 | 11.93 | 12.10 | 11.50 | 11.95 | 1,117,719 | -0.07(-0.58%) |
Nov 29, 2021 | 12.29 | 12.62 | 12.00 | 12.02 | 654,934 | -0.19(-1.56%) |
Nov 26, 2021 | 12.50 | 12.56 | 11.80 | 12.21 | 601,724 | -0.64(-4.98%) |
Nov 24, 2021 | 12.90 | 13.05 | 12.41 | 12.85 | 546,825 | -0.19(-1.46%) |
Nov 23, 2021 | 13.29 | 13.51 | 12.96 | 13.04 | 727,401 | -0.43(-3.20%) |
Nov 22, 2021 | 14.42 | 14.55 | 13.42 | 13.47 | 886,785 | -0.89(-6.18%) |
Nov 19, 2021 | 14.97 | 15.16 | 14.31 | 14.36 | 1,121,152 | -0.81(-5.35%) |
Nov 18, 2021 | 15.41 | 15.25 | 15.10 | 15.17 | 782,505 | -0.34(-2.19%) |
Nov 17, 2021 | 16.09 | 16.36 | 15.47 | 15.51 | 584,343 | -0.74(-4.55%) |
Nov 16, 2021 | 16.41 | 16.62 | 16.07 | 16.25 | 583,353 | -0.19(-1.16%) |
Nov 15, 2021 | 17.30 | 17.72 | 16.39 | 16.44 | 1,034,760 | -0.56(-3.29%) |
Nov 12, 2021 | 17.30 | 17.35 | 16.67 | 17.00 | 1,466,316 | +0.02(+0.12%) |
Nov 11, 2021 | 18.19 | 20.00 | 16.65 | 16.98 | 19,069,812 | +3.14(+22.69%) |
Nov 10, 2021 | 14.36 | 13.78 | 13.84 | 1,105,075 | -0.71(-4.88%) | |
Nov 09, 2021 | 14.02 | 14.61 | 13.78 | 14.55 | 694,772 | +0.49(+3.49%) |
Nov 08, 2021 | 14.04 | 14.67 | 13.99 | 14.06 | 573,295 | +0.06(+0.43%) |
Nov 05, 2021 | 13.89 | 14.25 | 13.78 | 14.00 | 344,654 | +0.32(+2.34%) |
Nov 04, 2021 | 13.46 | 13.88 | 13.35 | 13.68 | 572,279 | +0.30(+2.24%) |
Nov 03, 2021 | 12.33 | 13.49 | 12.26 | 13.38 | 588,461 | +1.13(+9.22%) |
Nov 02, 2021 | 12.65 | 12.65 | 11.96 | 12.25 | 284,904 | -0.32(-2.55%) |
Nov 01, 2021 | 12.03 | 12.67 | 12.23 | 12.57 | 424,050 | +0.75(+6.35%) |
Oct 29, 2021 | 11.84 | 12.01 | 11.63 | 11.82 | 192,751 | +0.07(+0.60%) |
Oct 28, 2021 | 11.66 | 11.96 | 11.54 | 11.75 | 150,955 | +0.13(+1.12%) |
Oct 27, 2021 | 11.96 | 11.94 | 11.59 | 11.62 | 230,141 | -0.41(-3.41%) |
Oct 26, 2021 | 12.28 | 12.03 | 206,863 | -0.15(-1.23%) | ||
Oct 25, 2021 | 11.81 | 12.23 | 11.81 | 12.18 | 174,487 | +0.40(+3.40%) |
Oct 22, 2021 | 11.97 | 12.02 | 11.71 | 11.78 | 233,712 | -0.27(-2.24%) |
Oct 21, 2021 | 12.08 | 12.36 | 11.92 | 12.05 | 304,269 | -0.08(-0.66%) |
Oct 20, 2021 | 12.27 | 12.49 | 12.03 | 12.13 | 293,958 | -0.24(-1.94%) |
Oct 19, 2021 | 12.54 | 12.72 | 12.15 | 12.37 | 211,944 | -0.05(-0.40%) |
Oct 18, 2021 | 12.33 | 12.70 | 12.26 | 12.42 | 407,285 | -0.04(-0.32%) |
Oct 15, 2021 | 12.76 | 13.29 | 12.43 | 12.46 | 543,873 | -0.05(-0.40%) |
Oct 14, 2021 | 12.45 | 12.51 | 12.22 | 12.51 | 384,420 | +0.28(+2.29%) |
Oct 13, 2021 | 12.16 | 12.27 | 11.79 | 12.23 | 382,592 | +0.23(+1.92%) |
Oct 12, 2021 | 11.64 | 12.11 | 11.64 | 12.00 | 401,433 | +0.43(+3.72%) |
Oct 11, 2021 | 11.59 | 11.99 | 11.54 | 11.57 | 339,889 | +0.06(+0.52%) |
Oct 08, 2021 | 11.92 | 12.00 | 11.46 | 11.51 | 520,273 | -0.45(-3.76%) |
Oct 07, 2021 | 11.70 | 12.22 | 11.59 | 11.96 | 327,293 | +0.41(+3.55%) |
Oct 06, 2021 | 12.11 | 12.16 | 11.41 | 11.55 | 732,454 | -0.71(-5.79%) |
Oct 05, 2021 | 12.62 | 12.68 | 12.25 | 12.26 | 258,114 | -0.26(-2.08%) |
Oct 04, 2021 | 11.98 | 12.64 | 11.83 | 12.52 | 331,568 | +0.53(+4.42%) |
Oct 01, 2021 | 11.94 | 12.12 | 11.47 | 11.99 | 446,536 | +0.14(+1.18%) |
Sep 30, 2021 | 12.92 | 12.95 | 11.76 | 11.85 | 696,085 | -1.11(-8.56%) |
Sep 29, 2021 | 13.14 | 13.23 | 12.84 | 12.96 | 178,721 | -0.13(-0.99%) |
Sep 28, 2021 | 13.43 | 13.56 | 13.05 | 13.09 | 263,781 | -0.37(-2.75%) |
Sep 27, 2021 | 13.38 | 13.86 | 13.02 | 13.46 | 371,276 | +0.10(+0.75%) |
Sep 24, 2021 | 13.15 | 13.43 | 12.83 | 13.36 | 199,321 | +0.04(+0.30%) |
Sep 23, 2021 | 12.86 | 13.38 | 12.82 | 13.32 | 314,532 | +0.55(+4.31%) |
Sep 22, 2021 | 12.65 | 13.06 | 12.51 | 12.77 | 338,795 | +0.25(+2.00%) |
Sep 21, 2021 | 12.57 | 12.81 | 12.30 | 12.52 | 276,318 | +0.04(+0.32%) |
Sep 20, 2021 | 12.12 | 12.49 | 11.93 | 12.48 | 324,842 | +0.06(+0.48%) |
Sep 17, 2021 | 12.72 | 12.94 | 12.37 | 12.42 | 1,093,851 | -0.21(-1.66%) |
Sep 16, 2021 | 12.71 | 12.94 | 12.60 | 12.63 | 326,012 | -0.05(-0.39%) |
Sep 15, 2021 | 12.26 | 12.70 | 12.16 | 12.68 | 360,384 | +0.38(+3.09%) |
Sep 14, 2021 | 12.55 | 12.55 | 12.04 | 12.30 | 416,334 | -0.15(-1.20%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.16 | 12.45 | 355,890 | +0.12(+0.97%) |
Sep 10, 2021 | 12.73 | 12.94 | 12.30 | 12.33 | 303,833 | -0.40(-3.14%) |
Sep 09, 2021 | 12.49 | 12.88 | 12.20 | 12.73 | 377,118 | +0.33(+2.66%) |
Sep 08, 2021 | 12.98 | 13.00 | 12.36 | 12.40 | 368,444 | -0.58(-4.47%) |
Sep 07, 2021 | 13.40 | 13.67 | 12.95 | 12.98 | 299,720 | -0.46(-3.42%) |
Sep 03, 2021 | 13.39 | 13.57 | 12.89 | 13.44 | 529,345 | -0.04(-0.30%) |
Sep 02, 2021 | 13.87 | 14.40 | 13.45 | 13.48 | 851,198 | -0.43(-3.09%) |