Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.860 | 3.920 | 3.765 | 3.840 | 592,361 | +0.05(+1.32%) |
Aug 30, 2022 | 3.970 | 3.983 | 3.750 | 3.790 | 641,992 | -0.13(-3.32%) |
Aug 29, 2022 | 3.950 | 4.090 | 3.900 | 3.920 | 571,810 | -0.10(-2.49%) |
Aug 26, 2022 | 4.110 | 4.160 | 3.980 | 4.020 | 924,417 | -0.12(-2.90%) |
Aug 25, 2022 | 4.250 | 4.290 | 4.110 | 4.140 | 836,599 | -0.08(-1.90%) |
Aug 24, 2022 | 4.210 | 4.330 | 4.160 | 4.220 | 584,577 | +0.05(+1.20%) |
Aug 23, 2022 | 4.260 | 4.290 | 4.140 | 4.170 | 822,597 | -0.05(-1.18%) |
Aug 22, 2022 | 4.400 | 4.410 | 4.190 | 4.220 | 1,000,250 | -0.25(-5.59%) |
Aug 19, 2022 | 4.680 | 4.720 | 4.470 | 4.470 | 839,995 | -0.33(-6.88%) |
Aug 18, 2022 | 4.790 | 4.850 | 4.610 | 4.800 | 1,364,395 | -0.03(-0.62%) |
Aug 17, 2022 | 5.020 | 5.020 | 4.830 | 4.830 | 708,387 | -0.29(-5.66%) |
Aug 16, 2022 | 5.110 | 5.130 | 4.875 | 5.120 | 1,253,536 | +0.00(+0.00%) |
Aug 15, 2022 | 5.250 | 5.340 | 5.049 | 5.120 | 690,678 | -0.17(-3.21%) |
Aug 12, 2022 | 5.300 | 5.360 | 5.105 | 5.290 | 692,221 | +0.10(+1.93%) |
Aug 11, 2022 | 5.530 | 5.530 | 5.175 | 5.190 | 740,397 | -0.28(-5.12%) |
Aug 10, 2022 | 5.300 | 5.470 | 5.160 | 5.470 | 964,475 | +0.28(+5.39%) |
Aug 09, 2022 | 5.570 | 5.570 | 5.110 | 5.190 | 701,475 | -0.37(-6.65%) |
Aug 08, 2022 | 5.440 | 5.660 | 5.395 | 5.560 | 839,976 | +0.18(+3.35%) |
Aug 05, 2022 | 5.300 | 5.440 | 5.200 | 5.380 | 654,747 | +0.01(+0.19%) |
Aug 04, 2022 | 5.290 | 5.405 | 5.225 | 5.370 | 704,223 | +0.14(+2.68%) |
Aug 03, 2022 | 5.090 | 5.255 | 5.060 | 5.230 | 697,653 | +0.18(+3.56%) |
Aug 02, 2022 | 4.830 | 5.070 | 4.830 | 5.050 | 583,743 | +0.16(+3.27%) |
Aug 01, 2022 | 4.840 | 4.940 | 4.700 | 4.890 | 350,085 | -0.02(-0.41%) |
Jul 29, 2022 | 5.020 | 5.040 | 4.785 | 4.910 | 477,227 | -0.13(-2.58%) |
Jul 28, 2022 | 4.710 | 5.040 | 4.650 | 5.040 | 782,209 | +0.36(+7.69%) |
Jul 27, 2022 | 4.580 | 4.690 | 4.520 | 4.680 | 309,661 | +0.14(+3.08%) |
Jul 26, 2022 | 4.770 | 4.770 | 4.530 | 4.540 | 408,562 | -0.24(-5.02%) |
Jul 25, 2022 | 4.730 | 4.830 | 4.660 | 4.780 | 377,011 | +0.03(+0.63%) |
Jul 22, 2022 | 5.110 | 5.110 | 4.730 | 4.750 | 411,166 | -0.34(-6.68%) |
Jul 21, 2022 | 5.110 | 5.140 | 4.990 | 5.090 | 668,713 | -0.02(-0.39%) |
Jul 20, 2022 | 4.660 | 5.110 | 4.640 | 5.110 | 979,526 | +0.47(+10.13%) |
Jul 19, 2022 | 4.510 | 4.660 | 4.500 | 4.640 | 436,779 | +0.22(+4.98%) |
Jul 18, 2022 | 4.330 | 4.520 | 4.330 | 4.420 | 484,863 | +0.13(+3.03%) |
Jul 15, 2022 | 4.320 | 4.380 | 4.235 | 4.290 | 470,361 | -0.01(-0.23%) |
Jul 14, 2022 | 4.230 | 4.320 | 4.101 | 4.300 | 684,006 | +0.01(+0.23%) |
Jul 13, 2022 | 4.280 | 4.340 | 4.210 | 4.290 | 590,924 | -0.08(-1.83%) |
Jul 12, 2022 | 4.330 | 4.410 | 4.275 | 4.370 | 843,916 | +0.02(+0.46%) |
Jul 11, 2022 | 4.600 | 4.640 | 4.340 | 4.350 | 755,410 | -0.32(-6.85%) |
Jul 08, 2022 | 4.560 | 4.720 | 4.540 | 4.670 | 663,528 | +0.09(+1.97%) |
Jul 07, 2022 | 4.420 | 4.600 | 4.400 | 4.580 | 557,315 | +0.21(+4.81%) |
Jul 06, 2022 | 4.360 | 4.440 | 4.230 | 4.370 | 614,368 | +0.04(+0.92%) |
Jul 05, 2022 | 4.150 | 4.330 | 4.070 | 4.330 | 921,447 | +0.07(+1.64%) |
Jul 01, 2022 | 4.210 | 4.380 | 4.200 | 4.260 | 582,027 | +0.05(+1.19%) |
Jun 30, 2022 | 4.210 | 4.390 | 4.145 | 4.210 | 845,091 | -0.13(-3.00%) |
Jun 29, 2022 | 4.460 | 4.540 | 4.110 | 4.340 | 2,829,025 | -0.12(-2.69%) |
Jun 28, 2022 | 4.620 | 4.650 | 4.390 | 4.460 | 966,300 | -0.14(-3.04%) |
Jun 27, 2022 | 4.880 | 4.900 | 4.540 | 4.600 | 692,811 | -0.13(-2.75%) |
Jun 24, 2022 | 4.640 | 4.800 | 4.620 | 4.730 | 803,320 | +0.15(+3.28%) |
Jun 23, 2022 | 4.510 | 4.580 | 4.330 | 4.580 | 1,116,620 | +0.14(+3.15%) |
Jun 22, 2022 | 4.700 | 4.760 | 4.405 | 4.440 | 1,004,072 | -0.30(-6.33%) |
Jun 21, 2022 | 4.630 | 4.855 | 4.600 | 4.740 | 801,333 | +0.20(+4.41%) |
Jun 17, 2022 | 4.460 | 4.690 | 4.335 | 4.540 | 1,934,491 | +0.10(+2.25%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.360 | 4.440 | 921,087 | -0.38(-7.88%) |
Jun 15, 2022 | 4.780 | 4.879 | 4.670 | 4.820 | 726,645 | +0.11(+2.34%) |
Jun 14, 2022 | 4.990 | 5.000 | 4.680 | 4.710 | 839,881 | -0.26(-5.23%) |
Jun 13, 2022 | 4.980 | 5.085 | 4.870 | 4.970 | 1,016,490 | -0.17(-3.31%) |
Jun 10, 2022 | 5.200 | 5.265 | 5.025 | 5.140 | 949,888 | -0.12(-2.28%) |
Jun 09, 2022 | 5.510 | 5.510 | 5.250 | 5.260 | 535,474 | -0.26(-4.71%) |
Jun 08, 2022 | 5.440 | 5.600 | 5.370 | 5.520 | 447,110 | +0.08(+1.47%) |
Jun 07, 2022 | 5.330 | 5.460 | 5.270 | 5.440 | 514,021 | +0.00(+0.00%) |
Jun 06, 2022 | 5.410 | 5.470 | 5.285 | 5.440 | 511,506 | +0.08(+1.49%) |
Jun 03, 2022 | 5.440 | 5.560 | 5.360 | 5.360 | 364,674 | -0.27(-4.80%) |
Jun 02, 2022 | 5.360 | 5.650 | 5.350 | 5.630 | 423,914 | +0.26(+4.84%) |
Jun 01, 2022 | 5.800 | 5.860 | 5.350 | 5.370 | 541,750 | -0.40(-6.93%) |
May 31, 2022 | 5.790 | 5.990 | 5.720 | 5.770 | 703,517 | +0.10(+1.76%) |
May 27, 2022 | 5.500 | 5.680 | 5.500 | 5.670 | 490,289 | +0.21(+3.85%) |
May 26, 2022 | 5.310 | 5.540 | 5.270 | 5.460 | 481,310 | +0.18(+3.41%) |
May 25, 2022 | 5.230 | 5.340 | 5.080 | 5.280 | 429,313 | +0.00(+0.00%) |
May 24, 2022 | 5.460 | 5.570 | 5.215 | 5.280 | 527,839 | -0.34(-6.05%) |
May 23, 2022 | 5.390 | 5.630 | 5.197 | 5.620 | 345,552 | +0.27(+5.05%) |
May 20, 2022 | 5.570 | 5.630 | 5.200 | 5.350 | 636,704 | -0.16(-2.90%) |
May 19, 2022 | 5.290 | 5.660 | 5.290 | 5.510 | 558,808 | +0.14(+2.61%) |
May 18, 2022 | 5.560 | 5.680 | 5.360 | 5.370 | 459,178 | -0.30(-5.29%) |
May 17, 2022 | 5.550 | 5.795 | 5.510 | 5.670 | 799,291 | +0.20(+3.66%) |
May 16, 2022 | 5.310 | 5.530 | 5.250 | 5.470 | 692,581 | +0.12(+2.24%) |
May 13, 2022 | 5.360 | 5.535 | 5.290 | 5.350 | 767,746 | +0.14(+2.69%) |
May 12, 2022 | 4.780 | 5.250 | 4.730 | 5.210 | 916,599 | +0.29(+5.89%) |
May 11, 2022 | 5.140 | 5.250 | 4.890 | 4.920 | 1,476,589 | -0.20(-3.91%) |
May 10, 2022 | 5.700 | 5.840 | 5.105 | 5.120 | 1,169,773 | -0.47(-8.41%) |
May 09, 2022 | 5.800 | 5.830 | 5.560 | 5.590 | 774,753 | -0.32(-5.41%) |
May 06, 2022 | 5.980 | 6.090 | 5.825 | 5.910 | 579,565 | -0.13(-2.15%) |
May 05, 2022 | 6.340 | 6.370 | 5.990 | 6.040 | 740,704 | -0.46(-7.08%) |
May 04, 2022 | 6.380 | 6.510 | 5.985 | 6.500 | 666,495 | +0.29(+4.67%) |
May 03, 2022 | 6.200 | 6.300 | 6.090 | 6.210 | 740,516 | +0.00(+0.00%) |
May 02, 2022 | 6.050 | 6.240 | 5.985 | 6.210 | 663,611 | +0.10(+1.64%) |
Apr 29, 2022 | 6.230 | 6.580 | 6.090 | 6.110 | 574,230 | -0.19(-3.02%) |
Apr 28, 2022 | 6.400 | 6.430 | 6.040 | 6.300 | 523,844 | +0.00(+0.00%) |
Apr 27, 2022 | 6.380 | 6.560 | 6.250 | 6.300 | 609,018 | +0.06(+0.96%) |
Apr 26, 2022 | 6.650 | 6.650 | 6.240 | 6.240 | 561,801 | -0.50(-7.42%) |
Apr 25, 2022 | 6.560 | 6.790 | 6.380 | 6.740 | 789,367 | +0.22(+3.37%) |
Apr 22, 2022 | 6.750 | 6.750 | 6.420 | 6.520 | 604,858 | -0.20(-2.98%) |
Apr 21, 2022 | 7.020 | 7.070 | 6.670 | 6.720 | 613,105 | -0.19(-2.75%) |
Apr 20, 2022 | 7.220 | 7.230 | 6.880 | 6.910 | 429,456 | -0.28(-3.89%) |
Apr 19, 2022 | 6.900 | 7.210 | 6.780 | 7.190 | 731,806 | +0.30(+4.35%) |
Apr 18, 2022 | 7.230 | 7.270 | 6.830 | 6.890 | 750,640 | -0.30(-4.17%) |
Apr 14, 2022 | 7.360 | 7.490 | 7.160 | 7.190 | 470,286 | -0.24(-3.23%) |
Apr 13, 2022 | 7.380 | 7.560 | 7.300 | 7.430 | 470,383 | +0.10(+1.36%) |
Apr 12, 2022 | 7.610 | 7.760 | 7.285 | 7.330 | 565,555 | -0.18(-2.40%) |
Apr 11, 2022 | 7.420 | 7.590 | 7.300 | 7.510 | 711,400 | -0.03(-0.40%) |
Apr 08, 2022 | 7.770 | 7.770 | 7.540 | 7.540 | 396,194 | -0.21(-2.71%) |
Apr 07, 2022 | 7.950 | 8.050 | 7.610 | 7.750 | 408,769 | -0.28(-3.49%) |
Apr 06, 2022 | 8.140 | 8.190 | 7.840 | 8.030 | 538,234 | -0.17(-2.07%) |
Apr 05, 2022 | 8.500 | 8.570 | 8.136 | 8.200 | 413,342 | -0.18(-2.15%) |
Apr 04, 2022 | 8.190 | 8.450 | 8.190 | 8.380 | 366,262 | +0.21(+2.57%) |
Apr 01, 2022 | 8.510 | 8.650 | 8.110 | 8.170 | 419,835 | -0.23(-2.74%) |
Mar 31, 2022 | 8.780 | 8.780 | 8.400 | 8.400 | 467,728 | -0.36(-4.11%) |
Mar 30, 2022 | 8.930 | 9.140 | 8.740 | 8.760 | 549,086 | -0.19(-2.12%) |
Mar 29, 2022 | 8.810 | 9.000 | 8.700 | 8.950 | 747,812 | +0.25(+2.87%) |
Mar 28, 2022 | 8.990 | 9.048 | 8.550 | 8.700 | 563,281 | -0.24(-2.68%) |
Mar 25, 2022 | 9.020 | 9.020 | 8.710 | 8.940 | 546,834 | -0.02(-0.22%) |
Mar 24, 2022 | 8.670 | 9.210 | 8.600 | 8.960 | 808,476 | +0.31(+3.58%) |
Mar 23, 2022 | 8.750 | 8.850 | 8.530 | 8.650 | 575,435 | -0.15(-1.70%) |
Mar 22, 2022 | 8.790 | 8.930 | 8.700 | 8.800 | 743,592 | +0.05(+0.57%) |
Mar 21, 2022 | 8.820 | 8.960 | 8.585 | 8.750 | 656,813 | -0.01(-0.11%) |
Mar 18, 2022 | 8.000 | 8.830 | 8.000 | 8.760 | 2,197,091 | +0.68(+8.42%) |
Mar 17, 2022 | 7.850 | 8.100 | 7.770 | 8.080 | 683,785 | +0.12(+1.51%) |
Mar 16, 2022 | 7.580 | 7.980 | 7.560 | 7.960 | 1,124,725 | +0.52(+6.99%) |
Mar 15, 2022 | 7.540 | 7.610 | 7.035 | 7.440 | 950,212 | +0.02(+0.27%) |
Mar 14, 2022 | 7.950 | 7.970 | 7.410 | 7.420 | 755,289 | -0.42(-5.36%) |
Mar 11, 2022 | 8.050 | 8.150 | 7.750 | 7.840 | 445,484 | -0.18(-2.24%) |
Mar 10, 2022 | 7.810 | 8.040 | 7.710 | 8.020 | 442,415 | +0.00(+0.00%) |
Mar 09, 2022 | 8.050 | 8.170 | 7.905 | 8.020 | 820,071 | +0.21(+2.69%) |
Mar 08, 2022 | 7.340 | 8.070 | 7.180 | 7.810 | 1,164,720 | +0.69(+9.69%) |
Mar 07, 2022 | 7.400 | 7.660 | 7.120 | 7.120 | 841,706 | -0.35(-4.69%) |
Mar 04, 2022 | 7.770 | 7.950 | 7.420 | 7.470 | 936,028 | -0.44(-5.56%) |
Mar 03, 2022 | 8.190 | 8.290 | 7.820 | 7.910 | 485,570 | -0.24(-2.94%) |
Mar 02, 2022 | 8.040 | 8.280 | 7.870 | 8.150 | 595,921 | +0.09(+1.12%) |
Mar 01, 2022 | 8.090 | 8.180 | 7.770 | 8.060 | 545,955 | +0.01(+0.12%) |
Feb 28, 2022 | 7.920 | 8.320 | 7.798 | 8.050 | 1,035,680 | +0.04(+0.50%) |
Feb 25, 2022 | 7.670 | 8.300 | 7.770 | 8.010 | 920,525 | +0.51(+6.80%) |
Feb 24, 2022 | 6.950 | 7.520 | 6.770 | 7.500 | 1,322,766 | +0.01(+0.13%) |
Feb 23, 2022 | 7.750 | 7.940 | 7.460 | 7.490 | 977,558 | -0.11(-1.45%) |
Feb 22, 2022 | 8.050 | 8.070 | 7.560 | 7.600 | 1,119,176 | -0.50(-6.17%) |
Feb 18, 2022 | 8.100 | 0 | -0.27(-3.23%) | |||
Feb 17, 2022 | 8.850 | 8.852 | 8.280 | 8.370 | 858,593 | -0.51(-5.74%) |
Feb 16, 2022 | 8.890 | 9.000 | 8.775 | 8.880 | 285,018 | -0.06(-0.67%) |
Feb 15, 2022 | 8.700 | 9.050 | 8.630 | 8.940 | 569,047 | +0.46(+5.42%) |
Feb 14, 2022 | 8.260 | 8.680 | 8.180 | 8.480 | 462,720 | +0.14(+1.68%) |
Feb 11, 2022 | 8.500 | 8.720 | 8.230 | 8.340 | 504,106 | -0.14(-1.65%) |
Feb 10, 2022 | 8.450 | 8.810 | 8.431 | 8.480 | 780,334 | -0.17(-1.97%) |
Feb 09, 2022 | 8.640 | 8.640 | 8.520 | 8.650 | 814,174 | +0.02(+0.23%) |
Feb 08, 2022 | 8.570 | 8.700 | 8.430 | 8.630 | 412,649 | +0.00(+0.00%) |
Feb 07, 2022 | 8.670 | 8.937 | 8.470 | 8.630 | 279,484 | +0.09(+1.05%) |
Feb 04, 2022 | 8.300 | 8.640 | 8.230 | 8.540 | 469,273 | +0.22(+2.64%) |
Feb 03, 2022 | 8.400 | 8.295 | 8.320 | 467,599 | -0.35(-4.04%) | |
Feb 02, 2022 | 8.940 | 9.020 | 8.440 | 8.670 | 982,564 | -0.21(-2.36%) |
Feb 01, 2022 | 8.950 | 9.090 | 8.732 | 8.880 | 848,480 | +0.11(+1.25%) |
Jan 31, 2022 | 8.120 | 8.770 | 8.770 | 827,291 | +0.80(+10.04%) | |
Jan 28, 2022 | 7.610 | 7.980 | 7.490 | 7.970 | 1,033,377 | +0.34(+4.46%) |
Jan 27, 2022 | 8.010 | 8.052 | 7.515 | 7.630 | 882,291 | -0.19(-2.43%) |
Jan 26, 2022 | 8.020 | 8.450 | 7.780 | 7.820 | 818,663 | +0.15(+1.96%) |
Jan 25, 2022 | 7.740 | 7.930 | 7.500 | 7.670 | 1,356,379 | -0.32(-4.01%) |
Jan 24, 2022 | 7.690 | 8.000 | 7.200 | 7.990 | 1,386,083 | -0.03(-0.37%) |
Jan 21, 2022 | 8.530 | 8.640 | 8.020 | 8.020 | 1,091,159 | -0.59(-6.85%) |
Jan 20, 2022 | 8.960 | 9.285 | 8.590 | 8.610 | 894,970 | -0.25(-2.82%) |
Jan 19, 2022 | 9.430 | 9.435 | 8.850 | 8.860 | 841,935 | -0.45(-4.83%) |
Jan 18, 2022 | 9.740 | 9.820 | 9.270 | 9.310 | 1,360,784 | -0.53(-5.39%) |
Jan 14, 2022 | 9.840 | 0 | +0.20(+2.07%) | |||
Jan 13, 2022 | 9.630 | 9.800 | 9.520 | 9.640 | 588,183 | +0.05(+0.52%) |
Jan 12, 2022 | 9.740 | 9.860 | 9.530 | 9.590 | 705,593 | -0.05(-0.52%) |
Jan 11, 2022 | 9.550 | 10.06 | 9.450 | 9.640 | 934,951 | +0.14(+1.47%) |
Jan 10, 2022 | 9.580 | 9.664 | 9.235 | 9.500 | 727,220 | -0.18(-1.86%) |
Jan 07, 2022 | 9.470 | 9.770 | 9.430 | 9.680 | 538,048 | +0.22(+2.33%) |
Jan 06, 2022 | 9.450 | 9.620 | 9.090 | 9.460 | 833,196 | +0.03(+0.32%) |
Jan 05, 2022 | 9.780 | 10.00 | 9.409 | 9.430 | 766,595 | -0.40(-4.07%) |
Jan 04, 2022 | 10.15 | 10.15 | 9.310 | 9.830 | 1,325,145 | -0.16(-1.60%) |
Jan 03, 2022 | 9.930 | 10.18 | 9.580 | 9.990 | 1,318,825 | +0.05(+0.50%) |
Dec 31, 2021 | 9.680 | 10.02 | 9.590 | 9.940 | 1,457,334 | +0.12(+1.22%) |
Dec 30, 2021 | 9.220 | 10.04 | 9.220 | 9.820 | 1,893,752 | +0.52(+5.59%) |
Dec 29, 2021 | 9.660 | 9.750 | 9.221 | 9.300 | 962,805 | -0.27(-2.82%) |
Dec 28, 2021 | 9.410 | 9.640 | 9.310 | 9.570 | 772,340 | +0.03(+0.31%) |
Dec 27, 2021 | 9.720 | 9.780 | 9.460 | 9.540 | 712,056 | -0.20(-2.05%) |
Dec 23, 2021 | 9.440 | 9.850 | 9.370 | 9.740 | 755,874 | +0.30(+3.18%) |
Dec 22, 2021 | 9.490 | 9.580 | 9.275 | 9.440 | 611,657 | -0.05(-0.53%) |
Dec 21, 2021 | 9.200 | 9.570 | 9.180 | 9.490 | 695,972 | +0.38(+4.17%) |
Dec 20, 2021 | 9.180 | 9.280 | 8.900 | 9.110 | 805,108 | -0.28(-2.98%) |
Dec 17, 2021 | 9.160 | 9.470 | 8.818 | 9.390 | 1,292,149 | -0.01(-0.11%) |
Dec 16, 2021 | 9.880 | 9.950 | 9.320 | 9.400 | 797,909 | -0.26(-2.69%) |
Dec 15, 2021 | 9.700 | 9.720 | 9.170 | 9.660 | 875,200 | -0.04(-0.41%) |
Dec 14, 2021 | 9.820 | 10.15 | 9.610 | 9.700 | 1,110,522 | -0.04(-0.41%) |
Dec 13, 2021 | 10.35 | 10.48 | 9.670 | 9.740 | 1,277,796 | -0.74(-7.06%) |
Dec 10, 2021 | 10.90 | 11.20 | 10.41 | 10.48 | 951,910 | -0.36(-3.32%) |
Dec 09, 2021 | 11.07 | 11.61 | 10.76 | 10.84 | 1,034,690 | -0.58(-5.08%) |
Dec 08, 2021 | 10.85 | 11.53 | 10.67 | 11.42 | 1,182,636 | +0.73(+6.83%) |
Dec 07, 2021 | 10.64 | 10.95 | 10.46 | 10.69 | 956,029 | +0.38(+3.69%) |
Dec 06, 2021 | 9.400 | 10.48 | 9.180 | 10.31 | 1,972,086 | +1.05(+11.34%) |
Dec 03, 2021 | 9.930 | 10.08 | 9.100 | 9.260 | 1,557,600 | -0.69(-6.93%) |
Dec 02, 2021 | 10.00 | 10.37 | 9.700 | 9.950 | 1,218,062 | -0.05(-0.50%) |
Dec 01, 2021 | 10.90 | 11.03 | 9.990 | 10.00 | 1,516,413 | -0.90(-8.26%) |
Nov 30, 2021 | 10.94 | 11.36 | 10.64 | 10.90 | 1,226,405 | -0.23(-2.07%) |
Nov 29, 2021 | 11.16 | 11.25 | 10.72 | 11.13 | 742,820 | +0.01(+0.09%) |
Nov 26, 2021 | 10.90 | 11.20 | 10.76 | 11.12 | 488,857 | -0.11(-0.98%) |
Nov 24, 2021 | 10.98 | 11.34 | 10.74 | 11.23 | 646,007 | +0.27(+2.46%) |
Nov 23, 2021 | 10.94 | 11.30 | 10.77 | 10.96 | 831,320 | -0.16(-1.44%) |
Nov 22, 2021 | 11.43 | 11.63 | 10.98 | 11.12 | 950,320 | -0.13(-1.16%) |
Nov 19, 2021 | 11.06 | 11.55 | 10.85 | 11.25 | 1,078,327 | +0.17(+1.53%) |
Nov 18, 2021 | 11.65 | 11.08 | 11.02 | 11.08 | 1,559,119 | -0.34(-2.98%) |
Nov 17, 2021 | 11.76 | 11.88 | 11.35 | 11.42 | 1,589,384 | -0.34(-2.89%) |
Nov 16, 2021 | 12.23 | 12.28 | 11.66 | 11.76 | 1,286,376 | -0.54(-4.39%) |
Nov 15, 2021 | 12.81 | 12.99 | 12.20 | 12.30 | 1,455,162 | -0.58(-4.50%) |
Nov 12, 2021 | 13.08 | 13.17 | 12.46 | 12.88 | 957,061 | -0.04(-0.31%) |
Nov 11, 2021 | 12.12 | 13.10 | 11.60 | 12.92 | 2,205,244 | +0.75(+6.16%) |
Nov 10, 2021 | 12.55 | 12.17 | 1,290,502 | -0.43(-3.41%) | ||
Nov 09, 2021 | 13.25 | 13.34 | 12.46 | 12.60 | 1,271,590 | -0.60(-4.55%) |
Nov 08, 2021 | 13.28 | 13.64 | 12.83 | 13.20 | 2,585,703 | +0.53(+4.18%) |
Nov 05, 2021 | 12.70 | 12.82 | 12.50 | 12.67 | 766,817 | +0.10(+0.80%) |
Nov 04, 2021 | 13.01 | 13.16 | 12.47 | 12.57 | 1,611,701 | -0.38(-2.93%) |
Nov 03, 2021 | 14.35 | 14.40 | 12.84 | 12.95 | 2,217,738 | -1.04(-7.43%) |
Nov 02, 2021 | 14.33 | 14.47 | 13.95 | 13.99 | 1,018,399 | -0.34(-2.37%) |
Nov 01, 2021 | 14.30 | 14.69 | 14.18 | 14.33 | 881,100 | +0.08(+0.56%) |
Oct 29, 2021 | 14.24 | 14.40 | 13.91 | 14.25 | 1,047,892 | -0.06(-0.42%) |
Oct 28, 2021 | 13.39 | 14.67 | 13.34 | 14.31 | 2,670,091 | +1.06(+8.00%) |
Oct 27, 2021 | 13.52 | 13.79 | 13.21 | 13.25 | 819,164 | -0.20(-1.49%) |
Oct 26, 2021 | 13.77 | 13.45 | 1,740,871 | +0.14(+1.05%) | ||
Oct 25, 2021 | 12.50 | 13.38 | 12.35 | 13.31 | 1,919,464 | +1.35(+11.29%) |
Oct 22, 2021 | 12.24 | 12.25 | 11.82 | 11.96 | 706,464 | -0.19(-1.56%) |
Oct 21, 2021 | 11.48 | 12.16 | 11.48 | 12.15 | 1,380,336 | +0.81(+7.14%) |
Oct 20, 2021 | 11.45 | 11.72 | 11.25 | 11.34 | 681,641 | -0.05(-0.44%) |
Oct 19, 2021 | 11.00 | 11.42 | 10.86 | 11.39 | 1,018,718 | +0.56(+5.17%) |
Oct 18, 2021 | 11.00 | 11.17 | 10.77 | 10.83 | 1,017,093 | -0.21(-1.90%) |
Oct 15, 2021 | 11.27 | 11.31 | 10.97 | 11.04 | 1,129,862 | -0.26(-2.30%) |
Oct 14, 2021 | 11.29 | 11.49 | 11.03 | 11.30 | 838,257 | +0.18(+1.62%) |
Oct 13, 2021 | 10.93 | 11.16 | 10.66 | 11.12 | 619,055 | +0.20(+1.83%) |
Oct 12, 2021 | 10.67 | 11.28 | 10.58 | 10.92 | 1,172,761 | +0.12(+1.11%) |
Oct 11, 2021 | 10.61 | 11.00 | 10.48 | 10.80 | 615,454 | +0.14(+1.31%) |
Oct 08, 2021 | 11.10 | 11.15 | 10.65 | 10.66 | 1,034,920 | -0.34(-3.09%) |
Oct 07, 2021 | 11.32 | 11.34 | 10.99 | 11.00 | 1,690,666 | -0.09(-0.81%) |
Oct 06, 2021 | 11.21 | 11.26 | 10.96 | 11.09 | 978,818 | -0.30(-2.63%) |
Oct 05, 2021 | 11.50 | 11.68 | 11.29 | 11.39 | 511,824 | -0.16(-1.39%) |
Oct 04, 2021 | 12.30 | 12.37 | 11.53 | 11.55 | 827,908 | -0.77(-6.25%) |
Oct 01, 2021 | 12.65 | 12.79 | 12.18 | 12.32 | 813,795 | -0.30(-2.38%) |
Sep 30, 2021 | 12.51 | 12.87 | 12.46 | 12.62 | 682,097 | +0.12(+0.96%) |
Sep 29, 2021 | 12.76 | 13.05 | 12.50 | 12.50 | 1,659,793 | -0.19(-1.50%) |
Sep 28, 2021 | 13.19 | 13.40 | 12.61 | 12.69 | 779,788 | -0.71(-5.30%) |
Sep 27, 2021 | 12.99 | 13.54 | 12.98 | 13.40 | 649,476 | +0.30(+2.29%) |
Sep 24, 2021 | 13.54 | 13.65 | 13.07 | 13.10 | 901,836 | -0.24(-1.80%) |
Sep 23, 2021 | 12.70 | 13.35 | 12.58 | 13.34 | 1,476,988 | +0.88(+7.06%) |
Sep 22, 2021 | 13.23 | 13.40 | 12.36 | 12.46 | 1,322,539 | -0.51(-3.93%) |
Sep 21, 2021 | 12.93 | 13.25 | 12.78 | 12.97 | 1,088,073 | +0.24(+1.89%) |
Sep 20, 2021 | 12.81 | 12.87 | 12.09 | 12.73 | 1,215,219 | -0.36(-2.75%) |
Sep 17, 2021 | 12.91 | 13.57 | 12.74 | 13.09 | 6,080,293 | +0.35(+2.75%) |
Sep 16, 2021 | 12.13 | 12.95 | 12.12 | 12.74 | 1,283,068 | +0.53(+4.34%) |
Sep 15, 2021 | 12.64 | 12.84 | 12.03 | 12.21 | 1,655,150 | -0.26(-2.09%) |
Sep 14, 2021 | 11.94 | 12.94 | 11.80 | 12.47 | 2,417,005 | +0.82(+7.04%) |
Sep 13, 2021 | 11.08 | 12.03 | 10.97 | 11.65 | 2,158,935 | +0.73(+6.68%) |
Sep 10, 2021 | 11.35 | 11.38 | 10.90 | 10.92 | 982,779 | -0.27(-2.41%) |
Sep 09, 2021 | 11.29 | 11.49 | 11.05 | 11.19 | 1,095,619 | +0.02(+0.18%) |
Sep 08, 2021 | 11.81 | 11.90 | 11.06 | 11.17 | 1,963,659 | -0.73(-6.13%) |
Sep 07, 2021 | 12.23 | 12.40 | 11.86 | 11.90 | 972,180 | -0.30(-2.46%) |
Sep 03, 2021 | 12.30 | 12.33 | 12.03 | 12.20 | 497,350 | -0.03(-0.25%) |
Sep 02, 2021 | 12.03 | 12.33 | 11.96 | 12.23 | 538,150 | +0.26(+2.17%) |