Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.90 | 10.95 | 10.65 | 10.65 | 108,565 | -0.29(-2.64%) |
Sep 29, 2022 | 11.04 | 11.25 | 10.78 | 10.94 | 90,776 | -0.01(-0.09%) |
Sep 28, 2022 | 10.91 | 11.12 | 10.88 | 10.95 | 59,825 | +0.07(+0.60%) |
Sep 27, 2022 | 11.00 | 11.11 | 10.84 | 10.89 | 71,748 | -0.09(-0.85%) |
Sep 26, 2022 | 11.32 | 11.38 | 10.83 | 10.98 | 100,349 | -0.42(-3.68%) |
Sep 23, 2022 | 11.40 | 11.47 | 11.02 | 11.40 | 87,427 | +0.00(+0.00%) |
Sep 22, 2022 | 12.44 | 12.60 | 11.28 | 11.40 | 154,170 | -1.09(-8.73%) |
Sep 21, 2022 | 12.51 | 12.86 | 12.40 | 12.49 | 17,443 | -0.06(-0.45%) |
Sep 20, 2022 | 12.64 | 12.68 | 12.38 | 12.54 | 27,625 | -0.19(-1.46%) |
Sep 19, 2022 | 12.68 | 12.87 | 12.44 | 12.73 | 36,100 | +0.04(+0.32%) |
Sep 16, 2022 | 12.74 | 12.83 | 12.64 | 12.69 | 25,712 | -0.05(-0.37%) |
Sep 15, 2022 | 12.71 | 12.86 | 12.64 | 12.74 | 18,388 | -0.03(-0.22%) |
Sep 14, 2022 | 12.90 | 12.90 | 12.74 | 12.77 | 12,212 | -0.07(-0.58%) |
Sep 13, 2022 | 12.76 | 12.91 | 12.53 | 12.84 | 49,508 | +0.03(+0.25%) |
Sep 12, 2022 | 12.68 | 12.86 | 12.64 | 12.81 | 36,940 | +0.12(+0.91%) |
Sep 09, 2022 | 12.63 | 12.76 | 12.51 | 12.69 | 17,436 | +0.01(+0.07%) |
Sep 08, 2022 | 12.66 | 12.74 | 12.50 | 12.68 | 11,754 | +0.12(+0.96%) |
Sep 07, 2022 | 12.35 | 12.75 | 12.35 | 12.56 | 20,240 | +0.18(+1.42%) |
Sep 06, 2022 | 12.31 | 12.44 | 12.26 | 12.38 | 13,643 | +0.07(+0.60%) |
Sep 02, 2022 | 12.21 | 12.48 | 12.19 | 12.31 | 19,402 | +0.17(+1.38%) |
Sep 01, 2022 | 12.49 | 12.49 | 12.01 | 12.14 | 97,114 | -0.42(-3.33%) |
Aug 31, 2022 | 12.63 | 12.80 | 12.51 | 12.56 | 42,480 | -0.06(-0.44%) |
Aug 30, 2022 | 12.72 | 12.80 | 12.54 | 12.62 | 44,533 | -0.13(-1.02%) |
Aug 29, 2022 | 12.70 | 12.92 | 12.67 | 12.75 | 45,950 | -0.09(-0.72%) |
Aug 26, 2022 | 12.87 | 12.94 | 12.71 | 12.84 | 19,009 | -0.09(-0.72%) |
Aug 25, 2022 | 12.80 | 12.97 | 12.80 | 12.93 | 32,650 | +0.13(+1.02%) |
Aug 24, 2022 | 12.66 | 13.03 | 12.64 | 12.80 | 80,021 | +0.28(+2.22%) |
Aug 23, 2022 | 12.46 | 12.64 | 12.45 | 12.52 | 34,911 | +0.05(+0.37%) |
Aug 22, 2022 | 12.70 | 12.72 | 12.47 | 12.48 | 45,777 | -0.21(-1.68%) |
Aug 19, 2022 | 12.82 | 12.84 | 12.65 | 12.69 | 45,319 | -0.25(-1.94%) |
Aug 18, 2022 | 13.19 | 13.19 | 12.90 | 12.94 | 72,606 | -0.29(-2.18%) |
Aug 17, 2022 | 13.44 | 13.57 | 13.15 | 13.23 | 61,332 | -0.35(-2.60%) |
Aug 16, 2022 | 13.47 | 13.72 | 13.45 | 13.58 | 90,199 | +0.03(+0.23%) |
Aug 15, 2022 | 13.41 | 13.62 | 13.41 | 13.55 | 70,796 | +0.06(+0.48%) |
Aug 12, 2022 | 13.03 | 13.60 | 12.99 | 13.49 | 90,633 | +0.50(+3.85%) |
Aug 11, 2022 | 12.96 | 13.14 | 12.94 | 12.99 | 62,925 | +0.00(+0.00%) |
Aug 10, 2022 | 13.14 | 13.21 | 12.95 | 12.99 | 64,186 | -0.05(-0.35%) |
Aug 09, 2022 | 12.89 | 13.11 | 12.84 | 13.03 | 101,313 | +0.18(+1.37%) |
Aug 08, 2022 | 12.70 | 12.90 | 12.68 | 12.86 | 75,160 | +0.15(+1.16%) |
Aug 05, 2022 | 12.53 | 12.71 | 12.53 | 12.71 | 37,027 | +0.10(+0.81%) |
Aug 04, 2022 | 12.50 | 12.62 | 12.49 | 12.61 | 50,948 | +0.17(+1.34%) |
Aug 03, 2022 | 12.24 | 12.48 | 12.24 | 12.44 | 91,620 | +0.23(+1.89%) |
Aug 02, 2022 | 12.04 | 12.21 | 12.04 | 12.21 | 38,122 | +0.17(+1.38%) |
Aug 01, 2022 | 12.07 | 12.29 | 12.02 | 12.04 | 81,017 | +0.10(+0.85%) |
Jul 29, 2022 | 11.98 | 12.06 | 11.83 | 11.94 | 69,794 | +0.04(+0.31%) |
Jul 28, 2022 | 11.85 | 11.95 | 11.79 | 11.91 | 61,279 | +0.05(+0.39%) |
Jul 27, 2022 | 11.96 | 12.06 | 11.86 | 11.86 | 56,692 | -0.14(-1.16%) |
Jul 26, 2022 | 12.24 | 12.26 | 11.94 | 12.00 | 43,933 | -0.17(-1.37%) |
Jul 25, 2022 | 12.21 | 12.24 | 12.10 | 12.16 | 32,430 | -0.10(-0.83%) |
Jul 22, 2022 | 12.13 | 12.32 | 12.13 | 12.27 | 33,429 | +0.07(+0.61%) |
Jul 21, 2022 | 12.46 | 12.46 | 12.15 | 12.19 | 34,149 | -0.30(-2.37%) |
Jul 20, 2022 | 12.48 | 12.69 | 12.36 | 12.49 | 74,513 | +0.01(+0.07%) |
Jul 19, 2022 | 12.65 | 12.65 | 12.38 | 12.48 | 31,091 | -0.13(-1.01%) |
Jul 18, 2022 | 12.75 | 12.80 | 12.53 | 12.61 | 90,912 | -0.15(-1.16%) |
Jul 15, 2022 | 12.33 | 12.75 | 12.33 | 12.75 | 71,037 | +0.41(+3.36%) |
Jul 14, 2022 | 12.03 | 12.34 | 11.98 | 12.34 | 65,093 | +0.37(+3.08%) |
Jul 13, 2022 | 11.99 | 12.01 | 11.82 | 11.97 | 74,515 | -0.06(-0.46%) |
Jul 12, 2022 | 11.92 | 12.03 | 11.92 | 12.03 | 26,600 | +0.16(+1.32%) |
Jul 11, 2022 | 11.63 | 12.02 | 11.63 | 11.87 | 73,444 | +0.24(+2.06%) |
Jul 08, 2022 | 11.71 | 11.81 | 11.62 | 11.63 | 74,469 | -0.10(-0.86%) |
Jul 07, 2022 | 11.94 | 12.07 | 11.73 | 11.73 | 113,347 | -0.22(-1.85%) |
Jul 06, 2022 | 11.91 | 12.08 | 11.90 | 11.95 | 91,023 | +0.10(+0.86%) |
Jul 05, 2022 | 11.88 | 11.92 | 11.80 | 11.85 | 68,656 | -0.03(-0.23%) |
Jul 01, 2022 | 12.28 | 12.28 | 11.82 | 11.88 | 113,841 | -0.11(-0.92%) |
Jun 30, 2022 | 12.31 | 12.31 | 11.98 | 11.99 | 84,712 | -0.24(-1.96%) |
Jun 29, 2022 | 12.44 | 12.62 | 12.21 | 12.23 | 97,274 | -0.11(-0.90%) |
Jun 28, 2022 | 12.71 | 12.81 | 12.33 | 12.34 | 94,605 | -0.34(-2.69%) |
Jun 27, 2022 | 12.52 | 12.70 | 12.36 | 12.68 | 82,137 | +0.30(+2.46%) |
Jun 24, 2022 | 12.43 | 12.51 | 12.29 | 12.38 | 73,011 | +0.05(+0.37%) |
Jun 23, 2022 | 12.20 | 12.44 | 12.15 | 12.33 | 101,161 | +0.24(+1.98%) |
Jun 22, 2022 | 12.22 | 12.22 | 11.99 | 12.09 | 108,243 | +0.03(+0.23%) |
Jun 21, 2022 | 11.82 | 12.35 | 11.81 | 12.06 | 178,568 | +0.34(+2.91%) |
Jun 17, 2022 | 11.86 | 12.07 | 11.68 | 11.72 | 97,175 | -0.06(-0.47%) |
Jun 16, 2022 | 12.38 | 12.38 | 11.73 | 11.78 | 180,436 | -0.72(-5.73%) |
Jun 15, 2022 | 11.92 | 12.59 | 11.79 | 12.49 | 154,315 | +0.69(+5.83%) |
Jun 14, 2022 | 11.60 | 11.84 | 11.46 | 11.80 | 216,957 | +0.23(+1.98%) |
Jun 13, 2022 | 11.67 | 11.68 | 11.42 | 11.57 | 300,391 | -0.20(-1.72%) |
Jun 10, 2022 | 11.57 | 11.96 | 11.53 | 11.78 | 304,168 | +0.22(+1.91%) |
Jun 09, 2022 | 11.34 | 11.59 | 11.29 | 11.56 | 339,707 | +0.20(+1.78%) |
Jun 08, 2022 | 11.35 | 11.38 | 11.30 | 11.35 | 162,926 | +0.01(+0.08%) |
Jun 07, 2022 | 11.36 | 11.36 | 11.29 | 11.35 | 163,396 | +0.00(+0.00%) |
Jun 06, 2022 | 11.38 | 11.62 | 11.34 | 11.35 | 408,332 | +0.25(+2.23%) |
Jun 03, 2022 | 11.06 | 11.12 | 11.02 | 11.10 | 60,397 | +0.04(+0.33%) |
Jun 02, 2022 | 11.01 | 11.15 | 11.01 | 11.06 | 96,693 | +0.07(+0.67%) |
Jun 01, 2022 | 11.01 | 11.02 | 10.90 | 10.99 | 195,002 | +0.08(+0.76%) |
May 31, 2022 | 10.95 | 10.97 | 10.78 | 10.90 | 150,403 | -0.05(-0.50%) |
May 27, 2022 | 10.76 | 11.06 | 10.73 | 10.96 | 217,167 | +0.28(+2.67%) |
May 26, 2022 | 10.52 | 10.68 | 10.51 | 10.67 | 156,254 | +0.19(+1.84%) |
May 25, 2022 | 10.21 | 10.48 | 10.20 | 10.48 | 227,092 | +0.33(+3.26%) |
May 24, 2022 | 10.12 | 10.21 | 10.10 | 10.15 | 356,841 | +0.06(+0.55%) |
May 23, 2022 | 10.11 | 10.20 | 10.07 | 10.10 | 179,162 | -0.02(-0.18%) |
May 20, 2022 | 10.18 | 10.18 | 10.04 | 10.12 | 306,908 | -0.01(-0.09%) |
May 19, 2022 | 10.12 | 10.17 | 10.11 | 10.12 | 84,534 | -0.06(-0.54%) |
May 18, 2022 | 10.27 | 10.27 | 10.12 | 10.18 | 64,833 | -0.10(-0.98%) |
May 17, 2022 | 10.42 | 10.43 | 10.27 | 10.28 | 74,301 | -0.07(-0.68%) |
May 16, 2022 | 10.44 | 10.48 | 10.34 | 10.35 | 85,577 | -0.01(-0.09%) |
May 13, 2022 | 10.45 | 10.45 | 10.36 | 10.36 | 64,886 | -0.14(-1.31%) |
May 12, 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 82,549 | +0.06(+0.61%) |
May 11, 2022 | 10.50 | 10.51 | 10.43 | 10.43 | 59,099 | -0.02(-0.18%) |
May 10, 2022 | 10.42 | 10.49 | 10.36 | 10.45 | 73,323 | +0.06(+0.62%) |
May 09, 2022 | 10.27 | 10.43 | 10.27 | 10.39 | 130,989 | +0.01(+0.09%) |
May 06, 2022 | 10.49 | 10.71 | 10.31 | 10.38 | 275,711 | -0.05(-0.53%) |
May 05, 2022 | 10.38 | 10.52 | 10.38 | 10.43 | 68,264 | -0.08(-0.78%) |
May 04, 2022 | 10.41 | 10.52 | 10.34 | 10.52 | 71,718 | +0.08(+0.79%) |
May 03, 2022 | 10.44 | 10.48 | 10.39 | 10.43 | 77,839 | +0.03(+0.26%) |
May 02, 2022 | 10.59 | 10.61 | 10.38 | 10.41 | 98,602 | -0.18(-1.73%) |
Apr 29, 2022 | 10.65 | 10.70 | 10.50 | 10.59 | 186,345 | -0.05(-0.43%) |
Apr 28, 2022 | 10.57 | 10.67 | 10.51 | 10.63 | 223,980 | +0.12(+1.13%) |
Apr 27, 2022 | 10.57 | 10.59 | 10.47 | 10.52 | 66,501 | -0.02(-0.17%) |
Apr 26, 2022 | 10.50 | 10.57 | 10.46 | 10.53 | 139,385 | +0.06(+0.61%) |
Apr 25, 2022 | 10.43 | 10.48 | 10.37 | 10.47 | 93,567 | -0.01(-0.09%) |
Apr 22, 2022 | 10.58 | 10.65 | 10.42 | 10.48 | 117,912 | -0.07(-0.69%) |
Apr 21, 2022 | 10.64 | 10.64 | 10.49 | 10.55 | 81,894 | -0.07(-0.69%) |
Apr 20, 2022 | 10.51 | 10.64 | 10.51 | 10.62 | 153,356 | +0.12(+1.13%) |
Apr 19, 2022 | 10.58 | 10.59 | 10.47 | 10.51 | 88,795 | -0.03(-0.32%) |
Apr 18, 2022 | 10.54 | 10.59 | 10.54 | 10.54 | 95,648 | +0.01(+0.09%) |
Apr 14, 2022 | 10.59 | 10.67 | 10.52 | 10.53 | 171,683 | -0.08(-0.77%) |
Apr 13, 2022 | 10.74 | 10.77 | 10.59 | 10.61 | 110,158 | -0.11(-1.02%) |
Apr 12, 2022 | 10.82 | 10.87 | 10.65 | 10.72 | 102,221 | -0.06(-0.59%) |
Apr 11, 2022 | 10.96 | 11.07 | 10.77 | 10.79 | 70,104 | -0.11(-1.00%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.78 | 10.89 | 100,217 | -0.05(-0.50%) |
Apr 07, 2022 | 11.00 | 11.07 | 10.91 | 10.95 | 63,815 | -0.04(-0.33%) |
Apr 06, 2022 | 11.08 | 11.09 | 10.96 | 10.99 | 60,151 | -0.07(-0.66%) |
Apr 05, 2022 | 11.13 | 11.24 | 11.05 | 11.06 | 63,903 | -0.12(-1.06%) |
Apr 04, 2022 | 11.37 | 11.37 | 11.14 | 11.18 | 102,641 | -0.15(-1.29%) |
Apr 01, 2022 | 11.37 | 11.37 | 11.21 | 11.32 | 73,578 | +0.04(+0.32%) |
Mar 31, 2022 | 11.09 | 11.29 | 11.09 | 11.29 | 145,449 | +0.19(+1.72%) |
Mar 30, 2022 | 11.12 | 11.20 | 11.09 | 11.09 | 85,426 | +0.00(+0.00%) |
Mar 29, 2022 | 11.04 | 11.10 | 10.95 | 11.09 | 108,128 | +0.07(+0.66%) |
Mar 28, 2022 | 11.11 | 11.17 | 11.02 | 11.02 | 66,199 | -0.14(-1.22%) |
Mar 25, 2022 | 11.28 | 11.28 | 11.09 | 11.16 | 78,919 | -0.07(-0.65%) |
Mar 24, 2022 | 11.29 | 11.55 | 11.22 | 11.23 | 96,328 | -0.13(-1.12%) |
Mar 23, 2022 | 11.48 | 11.49 | 11.22 | 11.36 | 113,861 | -0.08(-0.72%) |
Mar 22, 2022 | 11.46 | 11.50 | 11.42 | 11.44 | 31,744 | +0.02(+0.16%) |
Mar 21, 2022 | 11.60 | 11.61 | 11.37 | 11.42 | 43,008 | -0.19(-1.64%) |
Mar 18, 2022 | 11.61 | 11.69 | 11.58 | 11.61 | 31,942 | +0.05(+0.39%) |
Mar 17, 2022 | 11.55 | 11.64 | 11.54 | 11.57 | 33,672 | +0.04(+0.31%) |
Mar 16, 2022 | 11.58 | 11.62 | 11.53 | 11.53 | 42,069 | -0.04(-0.37%) |
Mar 15, 2022 | 11.85 | 11.85 | 11.55 | 11.57 | 45,538 | -0.09(-0.78%) |
Mar 14, 2022 | 11.79 | 11.94 | 11.61 | 11.66 | 30,634 | -0.06(-0.54%) |
Mar 11, 2022 | 11.70 | 11.82 | 11.70 | 11.73 | 16,168 | -0.03(-0.23%) |
Mar 10, 2022 | 11.94 | 12.04 | 11.74 | 11.76 | 38,236 | -0.13(-1.07%) |
Mar 09, 2022 | 12.03 | 12.03 | 11.86 | 11.88 | 43,008 | -0.08(-0.68%) |
Mar 08, 2022 | 12.02 | 12.02 | 11.90 | 11.96 | 35,589 | -0.06(-0.53%) |
Mar 07, 2022 | 12.06 | 12.11 | 12.01 | 12.03 | 28,865 | -0.09(-0.75%) |
Mar 04, 2022 | 12.20 | 12.21 | 12.08 | 12.12 | 27,892 | -0.05(-0.37%) |
Mar 03, 2022 | 12.13 | 12.16 | 12.12 | 12.16 | 51,273 | +0.05(+0.37%) |
Mar 02, 2022 | 12.11 | 12.13 | 12.04 | 12.12 | 34,870 | +0.06(+0.53%) |
Mar 01, 2022 | 11.98 | 12.08 | 11.95 | 12.05 | 108,483 | +0.13(+1.06%) |
Feb 28, 2022 | 11.86 | 11.93 | 11.86 | 11.93 | 50,609 | +0.09(+0.77%) |
Feb 25, 2022 | 11.79 | 11.88 | 11.81 | 11.84 | 24,636 | +0.03(+0.23%) |
Feb 24, 2022 | 11.61 | 11.83 | 11.59 | 11.81 | 79,523 | +0.14(+1.16%) |
Feb 23, 2022 | 11.75 | 11.89 | 11.63 | 11.67 | 201,653 | -0.07(-0.62%) |
Feb 22, 2022 | 11.85 | 11.85 | 11.72 | 11.75 | 37,723 | -0.12(-0.99%) |
Feb 18, 2022 | 11.86 | 0 | +0.02(+0.15%) | |||
Feb 17, 2022 | 11.80 | 11.92 | 11.78 | 11.85 | 91,106 | +0.08(+0.69%) |
Feb 16, 2022 | 11.83 | 11.92 | 11.73 | 11.76 | 104,700 | -0.07(-0.59%) |
Feb 15, 2022 | 11.83 | 11.87 | 11.80 | 11.83 | 24,057 | +0.02(+0.16%) |
Feb 14, 2022 | 12.08 | 12.08 | 11.79 | 11.82 | 58,346 | -0.23(-1.88%) |
Feb 11, 2022 | 12.12 | 12.16 | 12.00 | 12.04 | 66,351 | -0.04(-0.30%) |
Feb 10, 2022 | 12.17 | 12.20 | 12.07 | 12.08 | 80,361 | -0.05(-0.45%) |
Feb 09, 2022 | 12.13 | 12.17 | 12.06 | 12.13 | 39,155 | +0.07(+0.60%) |
Feb 08, 2022 | 12.01 | 12.16 | 12.01 | 12.06 | 71,796 | +0.04(+0.30%) |
Feb 07, 2022 | 12.01 | 12.07 | 11.99 | 12.02 | 59,452 | +0.04(+0.30%) |
Feb 04, 2022 | 12.08 | 12.13 | 11.97 | 11.99 | 102,964 | -0.09(-0.75%) |
Feb 03, 2022 | 12.18 | 12.05 | 12.08 | 43,228 | -0.10(-0.82%) | |
Feb 02, 2022 | 12.20 | 12.25 | 12.15 | 12.18 | 93,266 | +0.02(+0.15%) |
Feb 01, 2022 | 12.25 | 12.26 | 12.13 | 12.16 | 57,107 | +0.04(+0.30%) |
Jan 31, 2022 | 12.16 | 12.12 | 52,763 | -0.04(-0.30%) | ||
Jan 28, 2022 | 12.19 | 12.19 | 12.10 | 12.16 | 27,196 | +0.01(+0.07%) |
Jan 27, 2022 | 12.25 | 12.28 | 12.10 | 12.15 | 44,251 | -0.02(-0.15%) |
Jan 26, 2022 | 12.17 | 12.19 | 12.12 | 12.17 | 64,586 | +0.11(+0.93%) |
Jan 25, 2022 | 11.97 | 12.09 | 11.91 | 12.05 | 73,946 | +0.13(+1.10%) |
Jan 24, 2022 | 11.78 | 11.98 | 11.69 | 11.92 | 193,646 | -0.27(-2.22%) |
Jan 21, 2022 | 12.36 | 12.47 | 12.19 | 12.19 | 56,428 | -0.18(-1.46%) |
Jan 20, 2022 | 12.39 | 12.51 | 12.38 | 12.38 | 41,701 | -0.02(-0.15%) |
Jan 19, 2022 | 12.51 | 12.58 | 12.38 | 12.39 | 93,692 | -0.05(-0.38%) |
Jan 18, 2022 | 12.71 | 12.71 | 12.44 | 12.44 | 74,159 | -0.31(-2.43%) |
Jan 14, 2022 | 12.75 | 0 | -0.05(-0.42%) | |||
Jan 13, 2022 | 12.91 | 12.91 | 12.79 | 12.80 | 38,617 | -0.08(-0.63%) |
Jan 12, 2022 | 12.96 | 12.96 | 12.86 | 12.88 | 23,925 | -0.02(-0.14%) |
Jan 11, 2022 | 12.91 | 12.92 | 12.85 | 12.90 | 29,946 | +0.03(+0.21%) |
Jan 10, 2022 | 12.88 | 12.90 | 12.85 | 12.88 | 39,848 | -0.04(-0.28%) |
Jan 07, 2022 | 12.96 | 12.96 | 12.85 | 12.91 | 54,537 | +0.05(+0.42%) |
Jan 06, 2022 | 12.97 | 12.97 | 12.85 | 12.86 | 64,202 | +0.01(+0.07%) |
Jan 05, 2022 | 12.89 | 12.90 | 12.80 | 12.85 | 64,508 | +0.01(+0.07%) |
Jan 04, 2022 | 12.91 | 12.91 | 12.79 | 12.84 | 29,049 | -0.07(-0.56%) |
Jan 03, 2022 | 12.92 | 12.95 | 12.85 | 12.91 | 64,943 | -0.01(-0.07%) |
Dec 31, 2021 | 12.90 | 12.96 | 12.90 | 12.92 | 26,884 | +0.03(+0.21%) |
Dec 30, 2021 | 12.85 | 12.91 | 12.83 | 12.89 | 44,655 | +0.03(+0.21%) |
Dec 29, 2021 | 12.92 | 12.92 | 12.81 | 12.87 | 48,013 | +0.01(+0.07%) |
Dec 28, 2021 | 12.88 | 12.89 | 12.83 | 12.86 | 18,788 | +0.01(+0.07%) |
Dec 27, 2021 | 12.81 | 12.90 | 12.81 | 12.85 | 26,905 | +0.01(+0.07%) |
Dec 23, 2021 | 12.77 | 12.84 | 12.77 | 12.84 | 61,455 | +0.08(+0.63%) |
Dec 22, 2021 | 12.70 | 12.82 | 12.70 | 12.76 | 40,279 | +0.05(+0.42%) |
Dec 21, 2021 | 12.77 | 12.81 | 12.69 | 12.71 | 53,552 | -0.08(-0.63%) |
Dec 20, 2021 | 12.81 | 12.89 | 12.79 | 12.79 | 41,680 | -0.09(-0.70%) |
Dec 17, 2021 | 12.97 | 12.97 | 12.79 | 12.88 | 56,190 | -0.05(-0.42%) |
Dec 16, 2021 | 12.95 | 13.00 | 12.87 | 12.93 | 57,699 | +0.03(+0.23%) |
Dec 15, 2021 | 12.89 | 12.95 | 12.89 | 12.90 | 44,404 | +0.00(+0.00%) |
Dec 14, 2021 | 12.86 | 12.93 | 12.86 | 12.90 | 25,007 | -0.01(-0.07%) |
Dec 13, 2021 | 12.90 | 12.95 | 12.90 | 12.91 | 47,235 | +0.01(+0.07%) |
Dec 10, 2021 | 12.86 | 12.94 | 12.86 | 12.90 | 54,516 | +0.04(+0.28%) |
Dec 09, 2021 | 12.78 | 12.90 | 12.78 | 12.86 | 55,843 | +0.08(+0.63%) |
Dec 08, 2021 | 12.73 | 12.82 | 12.73 | 12.78 | 63,371 | +0.05(+0.42%) |
Dec 07, 2021 | 12.60 | 12.77 | 12.60 | 12.73 | 62,426 | +0.16(+1.28%) |
Dec 06, 2021 | 12.58 | 12.59 | 12.52 | 12.57 | 33,228 | +0.01(+0.07%) |
Dec 03, 2021 | 12.63 | 12.64 | 12.55 | 12.56 | 51,766 | -0.08(-0.64%) |
Dec 02, 2021 | 12.72 | 12.80 | 12.62 | 12.64 | 89,968 | -0.12(-0.91%) |
Dec 01, 2021 | 12.88 | 12.89 | 12.76 | 12.76 | 37,135 | -0.10(-0.77%) |
Nov 30, 2021 | 12.82 | 12.92 | 12.76 | 12.86 | 54,448 | +0.07(+0.56%) |
Nov 29, 2021 | 12.77 | 12.84 | 12.71 | 12.78 | 55,169 | +0.08(+0.63%) |
Nov 26, 2021 | 12.71 | 12.75 | 12.63 | 12.70 | 18,315 | -0.04(-0.35%) |
Nov 24, 2021 | 12.76 | 12.80 | 12.69 | 12.75 | 34,520 | +0.04(+0.28%) |
Nov 23, 2021 | 12.82 | 12.85 | 12.71 | 12.71 | 55,109 | -0.11(-0.84%) |
Nov 22, 2021 | 12.95 | 12.95 | 12.79 | 12.82 | 100,058 | -0.13(-1.04%) |
Nov 19, 2021 | 12.94 | 13.00 | 12.92 | 12.95 | 50,718 | +0.02(+0.14%) |
Nov 18, 2021 | 12.98 | 12.94 | 12.87 | 12.94 | 49,657 | -0.04(-0.35%) |
Nov 17, 2021 | 13.00 | 13.05 | 12.93 | 12.98 | 84,291 | -0.02(-0.19%) |
Nov 16, 2021 | 13.00 | 13.03 | 12.99 | 13.00 | 47,471 | -0.02(-0.14%) |
Nov 15, 2021 | 13.15 | 13.18 | 13.01 | 13.02 | 32,778 | -0.06(-0.48%) |
Nov 12, 2021 | 13.12 | 13.24 | 13.09 | 13.09 | 47,323 | -0.07(-0.54%) |
Nov 11, 2021 | 13.02 | 13.19 | 13.02 | 13.16 | 41,829 | +0.11(+0.82%) |
Nov 10, 2021 | 13.20 | 13.05 | 46,331 | -0.11(-0.81%) | ||
Nov 09, 2021 | 13.42 | 13.46 | 13.05 | 13.16 | 113,956 | -0.21(-1.60%) |
Nov 08, 2021 | 13.46 | 13.57 | 13.32 | 13.37 | 78,753 | -0.13(-0.99%) |
Nov 05, 2021 | 13.33 | 13.54 | 13.29 | 13.50 | 69,223 | +0.20(+1.47%) |
Nov 04, 2021 | 13.33 | 13.33 | 13.20 | 13.31 | 31,997 | +0.02(+0.13%) |
Nov 03, 2021 | 13.68 | 13.68 | 13.29 | 13.29 | 92,104 | -0.39(-2.87%) |
Nov 02, 2021 | 13.59 | 13.74 | 13.51 | 13.68 | 54,321 | +0.09(+0.66%) |
Nov 01, 2021 | 14.14 | 14.20 | 13.58 | 13.59 | 272,860 | -0.61(-4.27%) |
Oct 29, 2021 | 14.05 | 14.22 | 13.93 | 14.20 | 15,942 | +0.12(+0.82%) |
Oct 28, 2021 | 13.94 | 14.08 | 13.94 | 14.08 | 32,686 | +0.23(+1.67%) |
Oct 27, 2021 | 13.84 | 14.04 | 13.81 | 13.85 | 24,211 | -0.05(-0.38%) |
Oct 26, 2021 | 13.83 | 13.91 | 29,725 | +0.08(+0.58%) | ||
Oct 25, 2021 | 13.94 | 13.98 | 13.83 | 13.83 | 8,740 | -0.10(-0.71%) |
Oct 22, 2021 | 13.89 | 13.99 | 13.88 | 13.92 | 11,788 | +0.13(+0.97%) |
Oct 21, 2021 | 13.99 | 13.99 | 13.78 | 13.79 | 19,709 | -0.26(-1.84%) |
Oct 20, 2021 | 14.07 | 14.14 | 13.96 | 14.05 | 25,292 | +0.01(+0.06%) |
Oct 19, 2021 | 14.23 | 14.28 | 14.04 | 14.04 | 45,663 | -0.19(-1.36%) |
Oct 18, 2021 | 14.06 | 14.23 | 14.05 | 14.23 | 33,469 | +0.19(+1.33%) |
Oct 15, 2021 | 13.93 | 14.18 | 13.93 | 14.05 | 25,823 | +0.20(+1.48%) |
Oct 14, 2021 | 13.82 | 13.90 | 13.81 | 13.84 | 25,954 | +0.05(+0.39%) |
Oct 13, 2021 | 13.72 | 13.96 | 13.72 | 13.79 | 33,140 | +0.09(+0.65%) |
Oct 12, 2021 | 13.79 | 13.99 | 13.70 | 13.70 | 20,726 | -0.10(-0.71%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.73 | 13.80 | 13,014 | +0.02(+0.13%) |
Oct 08, 2021 | 13.84 | 13.87 | 13.75 | 13.78 | 9,335 | -0.10(-0.70%) |
Oct 07, 2021 | 13.99 | 14.00 | 13.74 | 13.88 | 33,086 | +0.00(+0.00%) |
Oct 06, 2021 | 13.87 | 13.88 | 13.78 | 13.88 | 24,394 | +0.02(+0.13%) |
Oct 05, 2021 | 13.82 | 13.90 | 13.79 | 13.86 | 12,880 | +0.04(+0.26%) |
Oct 04, 2021 | 13.78 | 13.95 | 13.78 | 13.82 | 18,216 | +0.01(+0.06%) |