Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.070 | 4.105 | 3.940 | 3.940 | 2,420,851 | -0.09(-2.23%) |
Aug 30, 2022 | 4.340 | 4.360 | 4.000 | 4.030 | 2,519,319 | -0.25(-5.84%) |
Aug 29, 2022 | 4.330 | 4.400 | 4.260 | 4.280 | 1,263,177 | -0.10(-2.28%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.375 | 4.380 | 1,239,443 | -0.36(-7.59%) |
Aug 25, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 1,139,359 | +0.02(+0.42%) |
Aug 24, 2022 | 4.570 | 4.780 | 4.560 | 4.720 | 960,760 | +0.19(+4.19%) |
Aug 23, 2022 | 4.540 | 4.570 | 4.385 | 4.530 | 1,304,414 | -0.01(-0.22%) |
Aug 22, 2022 | 4.540 | 4.650 | 4.495 | 4.540 | 1,102,865 | -0.06(-1.30%) |
Aug 19, 2022 | 4.620 | 4.720 | 4.540 | 4.600 | 1,391,206 | -0.08(-1.71%) |
Aug 18, 2022 | 4.640 | 4.745 | 4.560 | 4.680 | 1,346,054 | -0.04(-0.85%) |
Aug 17, 2022 | 4.600 | 4.790 | 4.584 | 4.720 | 1,438,358 | +0.04(+0.85%) |
Aug 16, 2022 | 4.880 | 4.880 | 4.670 | 4.680 | 1,548,889 | -0.23(-4.68%) |
Aug 15, 2022 | 5.080 | 5.180 | 4.850 | 4.910 | 1,869,594 | -0.23(-4.47%) |
Aug 12, 2022 | 4.940 | 5.150 | 4.940 | 5.140 | 1,689,766 | +0.19(+3.84%) |
Aug 11, 2022 | 4.920 | 5.060 | 4.830 | 4.950 | 1,934,304 | +0.10(+2.06%) |
Aug 10, 2022 | 4.840 | 4.870 | 4.650 | 4.850 | 1,639,504 | +0.14(+2.97%) |
Aug 09, 2022 | 4.850 | 4.920 | 4.700 | 4.710 | 1,877,337 | -0.16(-3.29%) |
Aug 08, 2022 | 4.570 | 4.945 | 4.560 | 4.870 | 3,700,488 | -0.01(-0.20%) |
Aug 05, 2022 | 4.170 | 4.905 | 4.147 | 4.880 | 2,410,066 | +0.46(+10.41%) |
Aug 04, 2022 | 4.430 | 4.545 | 4.320 | 4.420 | 1,962,475 | -0.05(-1.12%) |
Aug 03, 2022 | 4.080 | 4.470 | 4.069 | 4.470 | 3,060,425 | +0.44(+10.92%) |
Aug 02, 2022 | 3.740 | 4.030 | 3.720 | 4.030 | 1,904,594 | +0.26(+6.90%) |
Aug 01, 2022 | 3.910 | 3.940 | 3.770 | 3.770 | 1,772,789 | -0.19(-4.80%) |
Jul 29, 2022 | 4.010 | 4.115 | 3.880 | 3.960 | 2,174,724 | -0.09(-2.22%) |
Jul 28, 2022 | 4.120 | 4.175 | 3.910 | 4.050 | 1,704,247 | -0.07(-1.70%) |
Jul 27, 2022 | 3.980 | 4.120 | 3.870 | 4.120 | 1,909,235 | +0.18(+4.57%) |
Jul 26, 2022 | 3.700 | 3.970 | 3.670 | 3.940 | 1,959,525 | +0.22(+5.91%) |
Jul 25, 2022 | 3.710 | 3.745 | 3.610 | 3.720 | 1,696,026 | +0.04(+1.09%) |
Jul 22, 2022 | 3.940 | 3.950 | 3.620 | 3.680 | 1,884,075 | -0.29(-7.30%) |
Jul 21, 2022 | 4.010 | 4.015 | 3.865 | 3.970 | 1,600,588 | -0.05(-1.24%) |
Jul 20, 2022 | 3.750 | 4.020 | 3.750 | 4.020 | 2,937,098 | +0.26(+6.91%) |
Jul 19, 2022 | 3.560 | 3.800 | 3.560 | 3.760 | 2,979,416 | +0.26(+7.43%) |
Jul 18, 2022 | 3.670 | 3.720 | 3.470 | 3.500 | 3,064,084 | -0.08(-2.23%) |
Jul 15, 2022 | 3.460 | 3.600 | 3.350 | 3.580 | 15,415,941 | +0.17(+4.99%) |
Jul 14, 2022 | 3.520 | 3.530 | 3.235 | 3.410 | 7,608,527 | -0.12(-3.40%) |
Jul 13, 2022 | 3.510 | 3.660 | 3.460 | 3.530 | 2,890,664 | -0.05(-1.40%) |
Jul 12, 2022 | 3.570 | 3.630 | 3.365 | 3.580 | 2,723,121 | +0.05(+1.42%) |
Jul 11, 2022 | 3.820 | 3.890 | 3.520 | 3.530 | 2,460,583 | -0.30(-7.83%) |
Jul 08, 2022 | 3.880 | 3.930 | 3.745 | 3.830 | 2,359,053 | -0.10(-2.54%) |
Jul 07, 2022 | 3.940 | 4.070 | 3.870 | 3.930 | 3,182,054 | +0.03(+0.77%) |
Jul 06, 2022 | 3.910 | 4.060 | 3.875 | 3.900 | 1,718,637 | -0.03(-0.76%) |
Jul 05, 2022 | 3.760 | 3.950 | 3.630 | 3.930 | 2,650,201 | +0.18(+4.80%) |
Jul 01, 2022 | 3.730 | 3.840 | 3.670 | 3.750 | 2,373,456 | -0.05(-1.32%) |
Jun 30, 2022 | 3.930 | 3.930 | 3.740 | 3.800 | 2,748,589 | -0.16(-4.04%) |
Jun 29, 2022 | 4.020 | 4.055 | 3.880 | 3.960 | 4,177,018 | -0.06(-1.49%) |
Jun 28, 2022 | 4.180 | 4.240 | 3.950 | 4.020 | 2,085,735 | -0.18(-4.29%) |
Jun 27, 2022 | 4.100 | 4.260 | 3.930 | 4.200 | 3,238,850 | +0.17(+4.22%) |
Jun 24, 2022 | 4.200 | 4.260 | 3.980 | 4.030 | 24,401,986 | -0.13(-3.12%) |
Jun 23, 2022 | 3.900 | 4.175 | 3.840 | 4.160 | 3,588,876 | +0.32(+8.33%) |
Jun 22, 2022 | 3.610 | 3.950 | 3.580 | 3.840 | 2,564,952 | +0.17(+4.63%) |
Jun 21, 2022 | 3.420 | 3.790 | 3.420 | 3.670 | 4,569,754 | +0.20(+5.76%) |
Jun 17, 2022 | 3.270 | 3.570 | 3.260 | 3.470 | 5,606,883 | +0.23(+7.10%) |
Jun 16, 2022 | 3.270 | 3.310 | 3.110 | 3.240 | 2,144,449 | -0.12(-3.57%) |
Jun 15, 2022 | 3.270 | 3.405 | 3.225 | 3.360 | 2,637,176 | +0.09(+2.75%) |
Jun 14, 2022 | 3.210 | 3.350 | 3.120 | 3.270 | 2,277,303 | +0.10(+3.15%) |
Jun 13, 2022 | 3.230 | 3.250 | 3.020 | 3.170 | 3,024,321 | -0.15(-4.52%) |
Jun 10, 2022 | 3.440 | 3.480 | 3.280 | 3.320 | 1,764,803 | -0.19(-5.41%) |
Jun 09, 2022 | 3.700 | 3.750 | 3.500 | 3.510 | 1,848,131 | -0.21(-5.65%) |
Jun 08, 2022 | 3.640 | 3.830 | 3.609 | 3.720 | 2,009,383 | +0.08(+2.20%) |
Jun 07, 2022 | 3.530 | 3.655 | 3.490 | 3.640 | 2,324,012 | +0.09(+2.54%) |
Jun 06, 2022 | 3.710 | 3.760 | 3.470 | 3.550 | 2,049,243 | -0.08(-2.20%) |
Jun 03, 2022 | 3.650 | 3.770 | 3.580 | 3.630 | 2,285,537 | -0.03(-0.82%) |
Jun 02, 2022 | 3.530 | 3.710 | 3.440 | 3.660 | 2,358,385 | +0.11(+3.10%) |
Jun 01, 2022 | 3.470 | 3.720 | 3.422 | 3.550 | 4,493,178 | +0.07(+2.01%) |
May 31, 2022 | 3.500 | 3.700 | 3.390 | 3.480 | 4,003,806 | -0.06(-1.69%) |
May 27, 2022 | 3.450 | 3.588 | 3.350 | 3.540 | 2,281,840 | +0.08(+2.31%) |
May 26, 2022 | 3.470 | 3.600 | 3.420 | 3.460 | 2,241,349 | +0.00(+0.00%) |
May 25, 2022 | 3.400 | 3.500 | 3.310 | 3.460 | 3,826,727 | +0.07(+2.06%) |
May 24, 2022 | 3.540 | 3.550 | 3.300 | 3.390 | 3,229,805 | -0.18(-5.04%) |
May 23, 2022 | 3.900 | 3.920 | 3.550 | 3.570 | 4,365,929 | -0.31(-7.99%) |
May 20, 2022 | 3.940 | 4.070 | 3.700 | 3.880 | 1,684,625 | -0.03(-0.77%) |
May 19, 2022 | 3.800 | 3.967 | 3.750 | 3.910 | 2,590,376 | +0.11(+2.89%) |
May 18, 2022 | 3.830 | 3.980 | 3.730 | 3.800 | 2,852,105 | -0.14(-3.55%) |
May 17, 2022 | 4.030 | 4.040 | 3.840 | 3.940 | 1,964,867 | +0.06(+1.55%) |
May 16, 2022 | 3.950 | 4.075 | 3.855 | 3.880 | 2,958,468 | -0.11(-2.76%) |
May 13, 2022 | 3.760 | 4.060 | 3.760 | 3.990 | 2,485,695 | +0.26(+6.97%) |
May 12, 2022 | 3.530 | 3.800 | 3.520 | 3.730 | 2,993,599 | +0.14(+3.90%) |
May 11, 2022 | 3.820 | 3.910 | 3.530 | 3.590 | 2,665,900 | -0.28(-7.24%) |
May 10, 2022 | 3.790 | 4.030 | 3.640 | 3.870 | 3,524,615 | +0.16(+4.31%) |
May 09, 2022 | 4.300 | 4.315 | 3.670 | 3.710 | 5,037,510 | -0.64(-14.71%) |
May 06, 2022 | 4.400 | 4.455 | 4.035 | 4.350 | 4,508,527 | -0.09(-2.03%) |
May 05, 2022 | 4.610 | 4.610 | 4.330 | 4.440 | 2,207,438 | -0.22(-4.72%) |
May 04, 2022 | 4.500 | 4.680 | 4.270 | 4.660 | 2,538,431 | +0.15(+3.33%) |
May 03, 2022 | 4.500 | 4.710 | 4.440 | 4.510 | 3,511,467 | +0.01(+0.22%) |
May 02, 2022 | 4.130 | 4.520 | 4.110 | 4.500 | 4,028,266 | +0.37(+8.96%) |
Apr 29, 2022 | 4.220 | 4.340 | 4.090 | 4.130 | 4,358,783 | -0.08(-1.90%) |
Apr 28, 2022 | 4.290 | 4.290 | 3.870 | 4.210 | 6,373,775 | -0.05(-1.17%) |
Apr 27, 2022 | 4.380 | 4.440 | 4.170 | 4.260 | 5,338,712 | -0.07(-1.62%) |
Apr 26, 2022 | 4.640 | 4.740 | 4.300 | 4.330 | 3,991,845 | -0.39(-8.26%) |
Apr 25, 2022 | 4.590 | 4.770 | 4.510 | 4.720 | 2,727,421 | +0.16(+3.51%) |
Apr 22, 2022 | 4.550 | 4.640 | 4.400 | 4.560 | 2,666,074 | +0.06(+1.33%) |
Apr 21, 2022 | 4.710 | 4.760 | 4.370 | 4.500 | 3,196,512 | -0.16(-3.43%) |
Apr 20, 2022 | 4.580 | 4.800 | 4.410 | 4.660 | 4,395,732 | +0.03(+0.65%) |
Apr 19, 2022 | 4.790 | 4.920 | 4.530 | 4.630 | 6,206,121 | -0.11(-2.32%) |
Apr 18, 2022 | 4.000 | 4.780 | 3.780 | 4.740 | 20,826,968 | -1.42(-23.05%) |
Apr 14, 2022 | 6.120 | 6.255 | 5.980 | 6.160 | 9,697,959 | -0.01(-0.16%) |
Apr 13, 2022 | 5.710 | 6.230 | 5.610 | 6.170 | 4,421,773 | +0.46(+8.06%) |
Apr 12, 2022 | 5.660 | 5.960 | 5.632 | 5.710 | 5,620,673 | +0.11(+1.96%) |
Apr 11, 2022 | 5.420 | 5.665 | 5.390 | 5.600 | 3,470,366 | +0.09(+1.63%) |
Apr 08, 2022 | 5.780 | 5.850 | 5.500 | 5.510 | 2,660,161 | -0.26(-4.51%) |
Apr 07, 2022 | 5.710 | 5.830 | 5.510 | 5.770 | 2,515,091 | +0.03(+0.52%) |
Apr 06, 2022 | 5.590 | 5.860 | 5.480 | 5.740 | 3,195,357 | +0.10(+1.77%) |
Apr 05, 2022 | 5.730 | 5.805 | 5.555 | 5.640 | 2,721,594 | -0.09(-1.57%) |
Apr 04, 2022 | 5.560 | 5.890 | 5.560 | 5.730 | 3,486,519 | +0.14(+2.50%) |
Apr 01, 2022 | 5.380 | 5.660 | 5.310 | 5.590 | 3,673,453 | +0.20(+3.71%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.350 | 5.390 | 2,725,849 | -0.18(-3.23%) |
Mar 30, 2022 | 5.750 | 5.830 | 5.495 | 5.570 | 3,961,422 | -0.18(-3.13%) |
Mar 29, 2022 | 5.590 | 5.940 | 5.575 | 5.750 | 3,788,666 | +0.20(+3.60%) |
Mar 28, 2022 | 5.670 | 5.780 | 5.450 | 5.550 | 3,160,946 | -0.07(-1.25%) |
Mar 25, 2022 | 5.880 | 5.960 | 5.550 | 5.620 | 2,203,433 | -0.25(-4.26%) |
Mar 24, 2022 | 6.180 | 6.270 | 5.845 | 5.870 | 3,443,654 | -0.30(-4.86%) |
Mar 23, 2022 | 6.000 | 6.370 | 5.940 | 6.170 | 2,849,961 | +0.09(+1.48%) |
Mar 22, 2022 | 5.680 | 6.395 | 5.609 | 6.080 | 5,450,967 | +0.39(+6.85%) |
Mar 21, 2022 | 5.550 | 5.775 | 5.470 | 5.690 | 3,787,335 | +0.09(+1.61%) |
Mar 18, 2022 | 5.450 | 5.750 | 5.430 | 5.600 | 4,987,781 | +0.06(+1.08%) |
Mar 17, 2022 | 4.690 | 5.810 | 4.690 | 5.540 | 9,298,047 | +0.91(+19.65%) |
Mar 16, 2022 | 4.470 | 4.763 | 4.345 | 4.630 | 6,877,801 | +0.15(+3.35%) |
Mar 15, 2022 | 3.950 | 4.490 | 3.880 | 4.480 | 8,881,040 | +0.32(+7.69%) |
Mar 14, 2022 | 5.000 | 5.250 | 3.985 | 4.160 | 26,135,608 | -6.47(-60.87%) |
Mar 11, 2022 | 10.98 | 11.13 | 10.55 | 10.63 | 1,118,853 | -0.30(-2.74%) |
Mar 10, 2022 | 10.90 | 11.11 | 10.56 | 10.93 | 1,745,832 | -0.12(-1.09%) |
Mar 09, 2022 | 10.87 | 11.39 | 10.73 | 11.05 | 2,978,278 | +0.71(+6.87%) |
Mar 08, 2022 | 10.16 | 10.56 | 9.880 | 10.34 | 1,418,500 | +0.22(+2.17%) |
Mar 07, 2022 | 10.35 | 10.52 | 9.910 | 10.12 | 1,466,059 | -0.38(-3.62%) |
Mar 04, 2022 | 10.46 | 10.77 | 10.31 | 10.50 | 1,672,844 | -0.10(-0.94%) |
Mar 03, 2022 | 10.81 | 10.92 | 10.27 | 10.60 | 2,117,560 | -0.15(-1.40%) |
Mar 02, 2022 | 10.92 | 11.15 | 10.64 | 10.75 | 1,567,751 | -0.23(-2.09%) |
Mar 01, 2022 | 10.41 | 11.27 | 10.33 | 10.98 | 2,335,979 | +0.74(+7.23%) |
Feb 28, 2022 | 9.870 | 10.28 | 9.750 | 10.24 | 2,188,417 | +0.26(+2.61%) |
Feb 25, 2022 | 10.24 | 10.23 | 9.855 | 9.980 | 1,757,484 | -0.22(-2.16%) |
Feb 24, 2022 | 9.480 | 10.23 | 9.310 | 10.20 | 2,286,362 | +0.42(+4.29%) |
Feb 23, 2022 | 10.39 | 10.59 | 9.760 | 9.780 | 1,784,311 | -0.55(-5.32%) |
Feb 22, 2022 | 10.35 | 10.65 | 10.28 | 10.33 | 1,609,545 | -0.22(-2.09%) |
Feb 18, 2022 | 10.55 | 0 | -0.14(-1.31%) | |||
Feb 17, 2022 | 10.94 | 11.12 | 10.60 | 10.69 | 1,508,717 | -0.50(-4.47%) |
Feb 16, 2022 | 11.15 | 11.29 | 10.77 | 11.19 | 1,481,084 | +0.01(+0.09%) |
Feb 15, 2022 | 11.03 | 11.32 | 10.94 | 11.18 | 1,433,888 | +0.32(+2.95%) |
Feb 14, 2022 | 10.88 | 11.12 | 10.80 | 10.86 | 1,605,314 | -0.05(-0.46%) |
Feb 11, 2022 | 11.03 | 11.30 | 10.76 | 10.91 | 1,336,215 | -0.14(-1.27%) |
Feb 10, 2022 | 11.10 | 11.59 | 10.95 | 11.05 | 1,654,422 | -0.23(-2.04%) |
Feb 09, 2022 | 10.75 | 11.29 | 10.75 | 11.28 | 1,575,036 | +0.61(+5.72%) |
Feb 08, 2022 | 10.56 | 10.69 | 10.19 | 10.67 | 1,245,712 | +0.09(+0.85%) |
Feb 07, 2022 | 10.50 | 10.84 | 10.42 | 10.58 | 1,571,806 | +0.12(+1.15%) |
Feb 04, 2022 | 9.900 | 10.63 | 9.750 | 10.46 | 2,155,182 | +0.53(+5.34%) |
Feb 03, 2022 | 10.38 | 9.930 | 1,971,592 | -0.58(-5.52%) | ||
Feb 02, 2022 | 11.17 | 11.17 | 10.47 | 10.51 | 3,146,340 | -0.55(-4.97%) |
Feb 01, 2022 | 11.14 | 11.34 | 10.72 | 11.06 | 2,127,670 | -0.06(-0.54%) |
Jan 31, 2022 | 10.71 | 11.12 | 2,366,230 | +0.47(+4.41%) | ||
Jan 28, 2022 | 10.40 | 10.65 | 10.13 | 10.65 | 1,194,313 | +0.29(+2.80%) |
Jan 27, 2022 | 10.87 | 11.09 | 10.29 | 10.36 | 1,345,007 | -0.29(-2.72%) |
Jan 26, 2022 | 11.00 | 11.23 | 10.63 | 10.65 | 1,942,953 | -0.25(-2.29%) |
Jan 25, 2022 | 11.00 | 11.19 | 10.63 | 10.90 | 2,195,351 | -0.28(-2.50%) |
Jan 24, 2022 | 10.63 | 11.23 | 10.14 | 11.18 | 2,470,243 | +0.23(+2.10%) |
Jan 21, 2022 | 11.58 | 11.90 | 10.91 | 10.95 | 3,641,313 | -0.83(-7.05%) |
Jan 20, 2022 | 12.27 | 12.59 | 11.77 | 11.78 | 1,917,121 | -0.36(-2.97%) |
Jan 19, 2022 | 11.77 | 12.32 | 11.70 | 12.14 | 2,402,499 | +0.42(+3.58%) |
Jan 18, 2022 | 12.00 | 12.24 | 11.41 | 11.72 | 3,425,896 | -0.38(-3.14%) |
Jan 14, 2022 | 12.10 | 0 | +0.10(+0.83%) | |||
Jan 13, 2022 | 12.30 | 12.45 | 11.84 | 12.00 | 2,266,084 | -0.28(-2.28%) |
Jan 12, 2022 | 12.36 | 12.42 | 11.84 | 12.28 | 2,276,618 | -0.09(-0.73%) |
Jan 11, 2022 | 12.57 | 12.76 | 12.31 | 12.37 | 1,865,728 | -0.17(-1.36%) |
Jan 10, 2022 | 12.66 | 12.68 | 12.27 | 12.54 | 1,457,978 | -0.14(-1.10%) |
Jan 07, 2022 | 12.75 | 13.27 | 12.63 | 12.68 | 2,010,811 | -0.02(-0.16%) |
Jan 06, 2022 | 12.23 | 12.78 | 12.03 | 12.70 | 2,720,969 | -0.07(-0.55%) |
Jan 05, 2022 | 13.66 | 13.82 | 12.55 | 12.77 | 2,001,312 | -0.95(-6.92%) |
Jan 04, 2022 | 13.54 | 13.84 | 13.27 | 13.72 | 2,189,216 | +0.06(+0.44%) |
Jan 03, 2022 | 13.58 | 14.06 | 13.40 | 13.66 | 2,603,450 | +0.15(+1.11%) |
Dec 31, 2021 | 13.97 | 14.32 | 13.47 | 13.51 | 1,246,363 | -0.49(-3.50%) |
Dec 30, 2021 | 14.14 | 14.60 | 13.91 | 14.00 | 1,644,400 | -0.20(-1.41%) |
Dec 29, 2021 | 14.87 | 14.91 | 14.17 | 14.20 | 2,016,464 | -0.84(-5.59%) |
Dec 28, 2021 | 15.24 | 15.42 | 14.93 | 15.04 | 1,778,938 | -0.34(-2.21%) |
Dec 27, 2021 | 15.65 | 15.72 | 15.12 | 15.38 | 1,540,434 | -0.29(-1.85%) |
Dec 23, 2021 | 15.80 | 15.95 | 15.52 | 15.67 | 1,320,407 | -0.06(-0.38%) |
Dec 22, 2021 | 15.20 | 15.81 | 15.20 | 15.73 | 1,949,246 | +0.36(+2.34%) |
Dec 21, 2021 | 14.72 | 15.40 | 14.37 | 15.37 | 2,591,455 | +0.70(+4.77%) |
Dec 20, 2021 | 14.67 | 14.75 | 13.40 | 14.67 | 3,385,697 | +1.00(+7.32%) |
Dec 17, 2021 | 13.24 | 13.75 | 12.91 | 13.67 | 35,221,792 | +0.45(+3.40%) |
Dec 16, 2021 | 13.03 | 13.69 | 13.02 | 13.22 | 2,161,050 | +1.02(+8.36%) |
Dec 15, 2021 | 12.20 | 13.02 | 12.20 | 12.20 | 2,121,797 | -0.48(-3.79%) |
Dec 14, 2021 | 12.46 | 12.92 | 12.39 | 12.68 | 1,625,198 | +0.03(+0.24%) |
Dec 13, 2021 | 12.20 | 12.73 | 12.13 | 12.65 | 1,746,135 | +0.31(+2.48%) |
Dec 10, 2021 | 12.45 | 12.90 | 12.27 | 12.34 | 1,971,994 | -0.09(-0.70%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.40 | 12.43 | 2,444,863 | -0.32(-2.49%) |
Dec 08, 2021 | 12.18 | 12.90 | 11.91 | 12.75 | 2,595,399 | +0.61(+5.04%) |
Dec 07, 2021 | 11.95 | 12.50 | 11.92 | 12.14 | 3,926,708 | +0.28(+2.32%) |
Dec 06, 2021 | 11.32 | 11.97 | 11.27 | 11.86 | 3,882,699 | +1.03(+9.51%) |
Dec 03, 2021 | 11.52 | 11.56 | 10.59 | 10.83 | 1,575,070 | -0.58(-5.08%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.06 | 11.41 | 1,103,695 | +0.21(+1.88%) |
Dec 01, 2021 | 11.29 | 11.73 | 11.15 | 11.20 | 1,787,171 | -0.06(-0.53%) |
Nov 30, 2021 | 10.99 | 11.32 | 10.78 | 11.26 | 1,667,623 | +0.15(+1.35%) |
Nov 29, 2021 | 11.34 | 11.62 | 10.96 | 11.11 | 1,786,949 | -0.10(-0.89%) |
Nov 26, 2021 | 11.38 | 11.74 | 11.16 | 11.21 | 955,781 | -0.41(-3.53%) |
Nov 24, 2021 | 11.29 | 11.70 | 11.09 | 11.62 | 1,142,218 | +0.21(+1.84%) |
Nov 23, 2021 | 11.51 | 11.53 | 11.00 | 11.41 | 1,414,751 | -0.44(-3.71%) |
Nov 22, 2021 | 11.85 | 11.96 | 11.35 | 11.85 | 1,504,325 | +0.13(+1.08%) |
Nov 19, 2021 | 11.82 | 12.23 | 11.65 | 11.72 | 1,481,479 | +0.07(+0.64%) |
Nov 18, 2021 | 12.71 | 11.78 | 11.55 | 11.65 | 2,425,214 | -1.20(-9.35%) |
Nov 17, 2021 | 13.18 | 13.39 | 12.79 | 12.85 | 1,583,118 | -0.44(-3.31%) |
Nov 16, 2021 | 13.28 | 13.52 | 12.84 | 13.29 | 1,683,805 | -0.05(-0.37%) |
Nov 15, 2021 | 13.30 | 13.66 | 13.21 | 13.34 | 1,208,209 | -0.02(-0.15%) |
Nov 12, 2021 | 13.64 | 13.78 | 13.05 | 13.36 | 1,525,970 | -0.19(-1.40%) |
Nov 11, 2021 | 13.46 | 13.75 | 13.32 | 13.55 | 1,261,750 | -0.03(-0.22%) |
Nov 10, 2021 | 13.73 | 13.57 | 13.58 | 1,235,701 | -0.24(-1.74%) | |
Nov 09, 2021 | 14.51 | 14.69 | 13.76 | 13.82 | 1,666,913 | -0.83(-5.67%) |
Nov 08, 2021 | 13.94 | 14.71 | 13.15 | 14.65 | 2,596,146 | +1.20(+8.92%) |
Nov 05, 2021 | 14.11 | 14.82 | 12.35 | 13.45 | 5,447,383 | -3.20(-19.22%) |
Nov 04, 2021 | 17.79 | 17.79 | 16.58 | 16.65 | 1,163,473 | -0.37(-2.17%) |
Nov 03, 2021 | 16.58 | 17.14 | 16.58 | 17.02 | 836,504 | +0.35(+2.10%) |
Nov 02, 2021 | 16.06 | 17.04 | 15.83 | 16.67 | 1,517,569 | +0.44(+2.71%) |
Nov 01, 2021 | 15.12 | 16.30 | 15.41 | 16.23 | 1,631,161 | +1.07(+7.06%) |
Oct 29, 2021 | 16.10 | 16.22 | 14.98 | 15.16 | 1,856,527 | -0.97(-6.01%) |
Oct 28, 2021 | 15.93 | 16.36 | 15.93 | 16.13 | 660,046 | +0.21(+1.32%) |
Oct 27, 2021 | 16.20 | 16.30 | 15.86 | 15.92 | 962,885 | -0.33(-2.03%) |
Oct 26, 2021 | 16.22 | 16.43 | 16.25 | 569,816 | +0.13(+0.81%) | |
Oct 25, 2021 | 16.35 | 16.55 | 16.10 | 16.12 | 562,545 | -0.23(-1.41%) |
Oct 22, 2021 | 16.47 | 16.61 | 16.25 | 16.35 | 406,801 | -0.21(-1.27%) |
Oct 21, 2021 | 16.24 | 16.68 | 16.19 | 16.56 | 590,997 | +0.32(+1.97%) |
Oct 20, 2021 | 16.60 | 16.66 | 16.22 | 16.24 | 626,033 | -0.42(-2.52%) |
Oct 19, 2021 | 16.31 | 16.73 | 16.23 | 16.66 | 1,153,948 | +0.33(+2.02%) |
Oct 18, 2021 | 17.22 | 17.25 | 16.27 | 16.33 | 902,452 | -0.98(-5.66%) |
Oct 15, 2021 | 17.13 | 17.47 | 16.90 | 17.31 | 1,696,265 | +0.24(+1.41%) |
Oct 14, 2021 | 17.26 | 17.47 | 16.85 | 17.07 | 1,004,866 | +0.00(+0.00%) |
Oct 13, 2021 | 17.68 | 17.91 | 17.05 | 17.07 | 644,624 | -0.60(-3.40%) |
Oct 12, 2021 | 17.23 | 17.76 | 17.17 | 17.67 | 504,501 | +0.45(+2.61%) |
Oct 11, 2021 | 17.07 | 17.44 | 16.97 | 17.22 | 579,933 | +0.20(+1.18%) |
Oct 08, 2021 | 16.78 | 17.15 | 16.68 | 17.02 | 570,752 | +0.18(+1.07%) |
Oct 07, 2021 | 16.21 | 17.01 | 16.21 | 16.84 | 922,517 | +0.71(+4.40%) |
Oct 06, 2021 | 16.57 | 17.03 | 15.95 | 16.13 | 1,607,758 | -1.01(-5.89%) |
Oct 05, 2021 | 18.12 | 18.40 | 17.12 | 17.14 | 1,096,055 | -0.97(-5.36%) |
Oct 04, 2021 | 18.40 | 18.69 | 18.05 | 18.11 | 770,589 | -0.30(-1.63%) |
Oct 01, 2021 | 17.92 | 18.55 | 17.76 | 18.41 | 970,124 | +0.45(+2.51%) |
Sep 30, 2021 | 17.94 | 18.29 | 17.87 | 17.96 | 877,833 | +0.03(+0.17%) |
Sep 29, 2021 | 18.50 | 18.52 | 17.90 | 17.93 | 673,364 | -0.49(-2.66%) |
Sep 28, 2021 | 18.78 | 18.92 | 18.35 | 18.42 | 808,884 | -0.42(-2.23%) |
Sep 27, 2021 | 18.54 | 19.37 | 18.50 | 18.84 | 1,179,860 | +0.33(+1.78%) |
Sep 24, 2021 | 18.35 | 18.67 | 18.01 | 18.51 | 822,500 | +0.05(+0.27%) |
Sep 23, 2021 | 17.78 | 18.54 | 17.71 | 18.46 | 1,136,759 | +0.68(+3.82%) |
Sep 22, 2021 | 17.68 | 18.29 | 17.38 | 17.78 | 1,064,185 | +0.06(+0.34%) |
Sep 21, 2021 | 16.76 | 17.84 | 16.68 | 17.72 | 1,471,036 | +1.38(+8.45%) |
Sep 20, 2021 | 16.37 | 16.66 | 16.18 | 16.34 | 615,569 | -0.17(-1.03%) |
Sep 17, 2021 | 16.26 | 16.58 | 15.94 | 16.51 | 1,748,115 | +0.25(+1.54%) |
Sep 16, 2021 | 16.21 | 16.32 | 15.87 | 16.26 | 564,877 | +0.08(+0.49%) |
Sep 15, 2021 | 15.93 | 16.48 | 15.91 | 16.18 | 715,554 | +0.21(+1.31%) |
Sep 14, 2021 | 16.47 | 16.73 | 15.90 | 15.97 | 711,085 | -0.40(-2.44%) |
Sep 13, 2021 | 16.00 | 16.53 | 15.83 | 16.37 | 836,701 | +0.42(+2.63%) |
Sep 10, 2021 | 15.79 | 15.98 | 15.40 | 15.95 | 791,369 | +0.17(+1.08%) |
Sep 09, 2021 | 16.13 | 16.27 | 15.76 | 15.78 | 636,952 | -0.43(-2.65%) |
Sep 08, 2021 | 16.04 | 16.30 | 15.72 | 16.21 | 786,269 | +0.18(+1.12%) |
Sep 07, 2021 | 15.92 | 16.10 | 15.71 | 16.03 | 735,918 | +0.16(+1.01%) |
Sep 03, 2021 | 15.81 | 15.92 | 15.52 | 15.87 | 641,018 | +0.01(+0.06%) |
Sep 02, 2021 | 15.76 | 15.94 | 15.61 | 15.86 | 799,257 | +0.10(+0.63%) |