Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.302 | 9.351 | 9.227 | 9.311 | 188,051 | +0.01(+0.09%) |
Sep 29, 2022 | 9.260 | 9.344 | 9.185 | 9.302 | 172,897 | -0.06(-0.63%) |
Sep 28, 2022 | 9.160 | 9.361 | 9.118 | 9.361 | 207,599 | +0.19(+2.10%) |
Sep 27, 2022 | 9.227 | 9.243 | 9.093 | 9.168 | 175,667 | -0.03(-0.27%) |
Sep 26, 2022 | 9.260 | 9.327 | 9.185 | 9.193 | 174,558 | -0.11(-1.17%) |
Sep 23, 2022 | 9.436 | 9.436 | 9.243 | 9.302 | 137,013 | -0.13(-1.42%) |
Sep 22, 2022 | 9.512 | 9.537 | 9.411 | 9.436 | 144,694 | -0.08(-0.87%) |
Sep 21, 2022 | 9.544 | 9.610 | 9.502 | 9.519 | 93,377 | +0.00(+0.00%) |
Sep 20, 2022 | 9.502 | 9.536 | 9.444 | 9.519 | 171,352 | +0.01(+0.09%) |
Sep 19, 2022 | 9.494 | 9.511 | 9.427 | 9.511 | 143,189 | -0.01(-0.09%) |
Sep 16, 2022 | 9.486 | 9.527 | 9.427 | 9.519 | 221,056 | -0.03(-0.35%) |
Sep 15, 2022 | 9.685 | 9.727 | 9.552 | 9.552 | 142,372 | -0.13(-1.37%) |
Sep 14, 2022 | 9.660 | 9.735 | 9.644 | 9.685 | 110,529 | +0.05(+0.52%) |
Sep 13, 2022 | 9.735 | 9.735 | 9.594 | 9.635 | 158,522 | -0.18(-1.86%) |
Sep 12, 2022 | 9.819 | 9.910 | 9.710 | 9.819 | 200,176 | +0.02(+0.17%) |
Sep 09, 2022 | 9.727 | 9.843 | 9.719 | 9.802 | 179,658 | +0.09(+0.94%) |
Sep 08, 2022 | 9.802 | 9.935 | 9.577 | 9.710 | 720,168 | -0.16(-1.60%) |
Sep 07, 2022 | 9.794 | 9.877 | 9.785 | 9.868 | 63,465 | +0.07(+0.76%) |
Sep 06, 2022 | 9.843 | 9.860 | 9.794 | 9.794 | 44,535 | -0.08(-0.84%) |
Sep 02, 2022 | 9.943 | 10.00 | 9.843 | 9.877 | 71,892 | -0.04(-0.42%) |
Sep 01, 2022 | 9.943 | 9.977 | 9.835 | 9.918 | 105,830 | -0.04(-0.42%) |
Aug 31, 2022 | 9.993 | 10.03 | 9.943 | 9.960 | 77,071 | +0.01(+0.08%) |
Aug 30, 2022 | 9.952 | 9.993 | 9.910 | 9.952 | 159,976 | -0.06(-0.58%) |
Aug 29, 2022 | 10.18 | 10.19 | 9.960 | 10.01 | 182,091 | -0.17(-1.64%) |
Aug 26, 2022 | 10.32 | 10.32 | 10.15 | 10.18 | 95,330 | -0.07(-0.73%) |
Aug 25, 2022 | 10.37 | 10.37 | 10.22 | 10.25 | 143,593 | -0.09(-0.88%) |
Aug 24, 2022 | 10.27 | 10.43 | 10.24 | 10.34 | 45,073 | +0.07(+0.65%) |
Aug 23, 2022 | 10.33 | 10.40 | 10.28 | 10.28 | 48,631 | -0.05(-0.47%) |
Aug 22, 2022 | 10.42 | 10.42 | 10.30 | 10.32 | 45,362 | -0.13(-1.27%) |
Aug 19, 2022 | 10.54 | 10.58 | 10.42 | 10.46 | 45,962 | -0.13(-1.21%) |
Aug 18, 2022 | 10.63 | 10.65 | 10.50 | 10.59 | 64,638 | -0.06(-0.58%) |
Aug 17, 2022 | 10.73 | 10.79 | 10.60 | 10.65 | 66,110 | -0.08(-0.77%) |
Aug 16, 2022 | 10.75 | 10.79 | 10.72 | 10.73 | 50,679 | -0.02(-0.23%) |
Aug 15, 2022 | 10.81 | 10.83 | 10.70 | 10.75 | 47,249 | -0.06(-0.53%) |
Aug 12, 2022 | 10.83 | 10.83 | 10.79 | 10.81 | 41,389 | -0.02(-0.23%) |
Aug 11, 2022 | 10.94 | 10.94 | 10.82 | 10.84 | 46,522 | -0.03(-0.30%) |
Aug 10, 2022 | 10.75 | 10.90 | 10.72 | 10.87 | 65,324 | +0.17(+1.62%) |
Aug 09, 2022 | 10.70 | 10.75 | 10.63 | 10.70 | 63,433 | -0.02(-0.23%) |
Aug 08, 2022 | 10.64 | 10.72 | 10.59 | 10.72 | 35,849 | +0.13(+1.25%) |
Aug 05, 2022 | 10.54 | 10.66 | 10.54 | 10.59 | 32,039 | -0.07(-0.62%) |
Aug 04, 2022 | 10.53 | 10.66 | 10.50 | 10.66 | 51,144 | +0.09(+0.86%) |
Aug 03, 2022 | 10.56 | 10.61 | 10.55 | 10.56 | 43,793 | +0.03(+0.31%) |
Aug 02, 2022 | 10.40 | 10.57 | 10.37 | 10.53 | 84,536 | +0.11(+1.03%) |
Aug 01, 2022 | 10.38 | 10.46 | 10.33 | 10.42 | 71,482 | +0.04(+0.40%) |
Jul 29, 2022 | 10.29 | 10.39 | 10.22 | 10.38 | 117,863 | +0.19(+1.87%) |
Jul 28, 2022 | 10.06 | 10.21 | 10.03 | 10.19 | 43,657 | +0.15(+1.48%) |
Jul 27, 2022 | 9.986 | 10.07 | 9.970 | 10.04 | 48,115 | +0.05(+0.50%) |
Jul 26, 2022 | 10.06 | 10.06 | 9.920 | 9.994 | 113,220 | -0.10(-0.98%) |
Jul 25, 2022 | 10.13 | 10.13 | 10.04 | 10.09 | 67,920 | +0.03(+0.33%) |
Jul 22, 2022 | 10.07 | 10.18 | 10.01 | 10.06 | 40,720 | +0.02(+0.17%) |
Jul 21, 2022 | 9.746 | 10.07 | 9.746 | 10.04 | 136,721 | +0.27(+2.72%) |
Jul 20, 2022 | 9.852 | 9.926 | 9.713 | 9.778 | 208,419 | -0.07(-0.67%) |
Jul 19, 2022 | 9.778 | 9.860 | 9.754 | 9.844 | 91,069 | +0.07(+0.67%) |
Jul 18, 2022 | 9.877 | 9.918 | 9.729 | 9.778 | 176,700 | -0.05(-0.50%) |
Jul 15, 2022 | 9.869 | 9.869 | 9.787 | 9.828 | 146,493 | -0.04(-0.42%) |
Jul 14, 2022 | 9.934 | 9.951 | 9.803 | 9.869 | 59,863 | -0.09(-0.91%) |
Jul 13, 2022 | 9.910 | 9.975 | 9.869 | 9.959 | 39,792 | +0.02(+0.25%) |
Jul 12, 2022 | 9.975 | 10.02 | 9.934 | 9.934 | 47,957 | -0.02(-0.25%) |
Jul 11, 2022 | 9.967 | 10.01 | 9.943 | 9.959 | 41,731 | -0.02(-0.25%) |
Jul 08, 2022 | 9.943 | 10.02 | 9.943 | 9.984 | 84,493 | +0.02(+0.25%) |
Jul 07, 2022 | 9.967 | 10.04 | 9.934 | 9.959 | 47,062 | -0.01(-0.08%) |
Jul 06, 2022 | 10.02 | 10.05 | 9.959 | 9.967 | 83,928 | -0.07(-0.65%) |
Jul 05, 2022 | 9.959 | 10.06 | 9.916 | 10.03 | 78,200 | -0.05(-0.49%) |
Jul 01, 2022 | 10.05 | 10.10 | 10.01 | 10.08 | 47,777 | +0.01(+0.08%) |
Jun 30, 2022 | 10.000 | 10.07 | 9.869 | 10.07 | 186,378 | +0.07(+0.66%) |
Jun 29, 2022 | 10.05 | 10.09 | 9.966 | 10.01 | 98,828 | +0.04(+0.41%) |
Jun 28, 2022 | 9.951 | 10.04 | 9.951 | 9.967 | 84,970 | -0.03(-0.33%) |
Jun 27, 2022 | 9.975 | 10.02 | 9.811 | 10.000 | 119,376 | +0.11(+1.08%) |
Jun 24, 2022 | 9.787 | 9.893 | 9.787 | 9.893 | 85,894 | +0.16(+1.69%) |
Jun 23, 2022 | 9.696 | 9.762 | 9.672 | 9.729 | 63,772 | +0.02(+0.17%) |
Jun 22, 2022 | 9.754 | 9.762 | 9.663 | 9.713 | 104,551 | -0.03(-0.33%) |
Jun 21, 2022 | 9.753 | 9.793 | 9.736 | 9.744 | 82,358 | -0.03(-0.33%) |
Jun 17, 2022 | 9.687 | 9.777 | 9.671 | 9.777 | 45,597 | +0.14(+1.44%) |
Jun 16, 2022 | 9.940 | 9.940 | 9.591 | 9.638 | 108,893 | -0.41(-4.06%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.940 | 10.05 | 128,442 | +0.04(+0.41%) |
Jun 14, 2022 | 9.867 | 10.02 | 9.862 | 10.01 | 116,409 | +0.12(+1.24%) |
Jun 13, 2022 | 9.965 | 9.989 | 9.826 | 9.883 | 304,877 | -0.18(-1.78%) |
Jun 10, 2022 | 9.810 | 10.22 | 9.712 | 10.06 | 737,855 | +0.22(+2.24%) |
Jun 09, 2022 | 9.818 | 9.842 | 9.761 | 9.842 | 70,317 | +0.02(+0.25%) |
Jun 08, 2022 | 9.834 | 9.834 | 9.744 | 9.818 | 104,138 | +0.00(+0.00%) |
Jun 07, 2022 | 9.704 | 9.826 | 9.704 | 9.818 | 175,396 | +0.05(+0.50%) |
Jun 06, 2022 | 9.744 | 9.777 | 9.712 | 9.769 | 87,396 | +0.03(+0.33%) |
Jun 03, 2022 | 9.736 | 9.793 | 9.695 | 9.736 | 179,990 | -0.06(-0.58%) |
Jun 02, 2022 | 9.818 | 9.875 | 9.785 | 9.793 | 136,213 | -0.06(-0.58%) |
Jun 01, 2022 | 9.867 | 9.956 | 9.785 | 9.850 | 152,087 | -0.03(-0.33%) |
May 31, 2022 | 9.899 | 9.924 | 9.810 | 9.883 | 145,250 | +0.01(+0.08%) |
May 27, 2022 | 9.850 | 9.965 | 9.850 | 9.875 | 83,640 | +0.04(+0.41%) |
May 26, 2022 | 9.695 | 9.875 | 9.695 | 9.834 | 91,129 | +0.15(+1.60%) |
May 25, 2022 | 9.695 | 9.695 | 9.625 | 9.679 | 121,450 | +0.02(+0.17%) |
May 24, 2022 | 9.712 | 9.712 | 9.565 | 9.663 | 156,452 | -0.05(-0.50%) |
May 23, 2022 | 9.891 | 9.891 | 9.622 | 9.712 | 251,239 | -0.10(-1.07%) |
May 20, 2022 | 9.614 | 9.825 | 9.558 | 9.817 | 609,638 | +0.24(+2.54%) |
May 19, 2022 | 9.582 | 9.647 | 9.541 | 9.574 | 155,578 | -0.06(-0.59%) |
May 18, 2022 | 9.582 | 9.671 | 9.552 | 9.630 | 186,490 | +0.04(+0.42%) |
May 17, 2022 | 9.533 | 9.622 | 9.477 | 9.590 | 116,568 | +0.15(+1.54%) |
May 16, 2022 | 9.525 | 9.525 | 9.420 | 9.444 | 152,071 | -0.05(-0.51%) |
May 13, 2022 | 9.452 | 9.606 | 9.452 | 9.493 | 158,490 | +0.07(+0.77%) |
May 12, 2022 | 9.517 | 9.517 | 9.355 | 9.420 | 248,716 | -0.16(-1.69%) |
May 11, 2022 | 9.720 | 9.788 | 9.493 | 9.582 | 512,894 | -0.22(-2.23%) |
May 10, 2022 | 9.865 | 10.04 | 9.760 | 9.801 | 232,930 | -0.04(-0.41%) |
May 09, 2022 | 9.946 | 9.946 | 9.792 | 9.841 | 252,057 | -0.12(-1.22%) |
May 06, 2022 | 10.02 | 10.06 | 9.914 | 9.963 | 286,880 | -0.11(-1.05%) |
May 05, 2022 | 10.27 | 10.27 | 10.05 | 10.07 | 131,804 | -0.19(-1.89%) |
May 04, 2022 | 10.17 | 10.29 | 10.13 | 10.26 | 89,664 | +0.06(+0.64%) |
May 03, 2022 | 10.19 | 10.29 | 10.15 | 10.20 | 147,956 | -0.00(-0.04%) |
May 02, 2022 | 10.46 | 10.48 | 9.971 | 10.20 | 368,675 | -0.26(-2.52%) |
Apr 29, 2022 | 10.51 | 10.53 | 10.45 | 10.46 | 67,593 | -0.05(-0.46%) |
Apr 28, 2022 | 10.57 | 10.60 | 10.44 | 10.51 | 101,294 | +0.02(+0.15%) |
Apr 27, 2022 | 10.50 | 10.59 | 10.48 | 10.50 | 110,207 | +0.00(+0.00%) |
Apr 26, 2022 | 10.56 | 10.65 | 10.50 | 10.50 | 88,391 | -0.13(-1.22%) |
Apr 25, 2022 | 10.60 | 10.68 | 10.53 | 10.63 | 90,489 | -0.05(-0.46%) |
Apr 22, 2022 | 10.63 | 10.75 | 10.63 | 10.68 | 87,538 | -0.10(-0.90%) |
Apr 21, 2022 | 10.97 | 10.99 | 10.70 | 10.77 | 83,236 | -0.08(-0.74%) |
Apr 20, 2022 | 10.83 | 10.92 | 10.82 | 10.85 | 85,548 | +0.02(+0.22%) |
Apr 19, 2022 | 10.76 | 10.90 | 10.72 | 10.83 | 98,209 | +0.02(+0.15%) |
Apr 18, 2022 | 10.92 | 10.95 | 10.76 | 10.81 | 116,388 | -0.06(-0.59%) |
Apr 14, 2022 | 10.89 | 10.96 | 10.88 | 10.88 | 52,869 | -0.06(-0.51%) |
Apr 13, 2022 | 10.88 | 10.95 | 10.85 | 10.93 | 102,908 | +0.09(+0.82%) |
Apr 12, 2022 | 10.93 | 10.99 | 10.81 | 10.84 | 81,351 | -0.05(-0.44%) |
Apr 11, 2022 | 11.02 | 11.03 | 10.78 | 10.89 | 173,629 | -0.13(-1.17%) |
Apr 08, 2022 | 11.28 | 11.33 | 10.97 | 11.02 | 289,995 | -0.27(-2.35%) |
Apr 07, 2022 | 11.07 | 11.30 | 10.99 | 11.29 | 141,836 | +0.24(+2.19%) |
Apr 06, 2022 | 11.07 | 11.09 | 10.92 | 11.05 | 122,296 | -0.07(-0.65%) |
Apr 05, 2022 | 11.05 | 11.13 | 10.95 | 11.12 | 178,621 | +0.12(+1.10%) |
Apr 04, 2022 | 10.92 | 11.03 | 10.87 | 11.00 | 78,843 | +0.13(+1.19%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.82 | 10.87 | 108,811 | +0.07(+0.67%) |
Mar 31, 2022 | 10.73 | 10.82 | 10.72 | 10.80 | 103,642 | +0.09(+0.83%) |
Mar 30, 2022 | 10.72 | 10.72 | 10.63 | 10.71 | 103,224 | +0.02(+0.23%) |
Mar 29, 2022 | 10.60 | 10.72 | 10.57 | 10.68 | 116,840 | +0.17(+1.61%) |
Mar 28, 2022 | 10.43 | 10.52 | 10.38 | 10.51 | 165,456 | +0.08(+0.77%) |
Mar 25, 2022 | 10.59 | 10.69 | 10.33 | 10.43 | 327,764 | -0.21(-1.97%) |
Mar 24, 2022 | 10.72 | 10.78 | 10.63 | 10.64 | 125,728 | -0.10(-0.97%) |
Mar 23, 2022 | 10.83 | 10.98 | 10.71 | 10.75 | 78,638 | -0.06(-0.59%) |
Mar 22, 2022 | 10.64 | 10.85 | 10.64 | 10.81 | 84,866 | +0.12(+1.12%) |
Mar 21, 2022 | 10.69 | 10.79 | 10.68 | 10.69 | 136,126 | -0.03(-0.30%) |
Mar 18, 2022 | 10.64 | 10.76 | 10.60 | 10.72 | 115,329 | +0.10(+0.90%) |
Mar 17, 2022 | 10.55 | 10.66 | 10.52 | 10.63 | 104,788 | +0.13(+1.22%) |
Mar 16, 2022 | 10.51 | 10.54 | 10.41 | 10.50 | 114,620 | +0.17(+1.63%) |
Mar 15, 2022 | 10.34 | 10.43 | 10.28 | 10.33 | 152,668 | +0.03(+0.31%) |
Mar 14, 2022 | 10.59 | 10.62 | 10.21 | 10.30 | 300,065 | -0.41(-3.81%) |
Mar 11, 2022 | 11.00 | 11.13 | 10.61 | 10.71 | 288,115 | -0.22(-2.05%) |
Mar 10, 2022 | 10.92 | 11.02 | 10.85 | 10.93 | 66,756 | -0.07(-0.65%) |
Mar 09, 2022 | 11.07 | 11.12 | 10.92 | 11.00 | 80,087 | -0.02(-0.22%) |
Mar 08, 2022 | 11.01 | 11.12 | 10.84 | 11.03 | 65,622 | +0.00(+0.00%) |
Mar 07, 2022 | 11.27 | 11.28 | 11.03 | 11.03 | 93,157 | -0.29(-2.55%) |
Mar 04, 2022 | 11.34 | 11.34 | 11.24 | 11.32 | 51,233 | -0.06(-0.49%) |
Mar 03, 2022 | 11.35 | 11.40 | 11.31 | 11.37 | 48,420 | +0.06(+0.57%) |
Mar 02, 2022 | 11.23 | 11.32 | 11.18 | 11.31 | 42,227 | +0.14(+1.29%) |
Mar 01, 2022 | 11.16 | 11.28 | 11.12 | 11.16 | 86,584 | -0.08(-0.71%) |
Feb 28, 2022 | 10.93 | 11.28 | 10.92 | 11.24 | 96,515 | +0.21(+1.89%) |
Feb 25, 2022 | 10.86 | 11.20 | 10.91 | 11.04 | 220,817 | +0.18(+1.62%) |
Feb 24, 2022 | 11.13 | 11.22 | 10.86 | 10.86 | 442,314 | -0.42(-3.76%) |
Feb 23, 2022 | 11.44 | 11.44 | 11.24 | 11.28 | 141,930 | -0.10(-0.91%) |
Feb 22, 2022 | 11.50 | 11.52 | 11.39 | 11.39 | 157,620 | -0.21(-1.79%) |
Feb 18, 2022 | 11.60 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 11.69 | 11.73 | 11.58 | 11.58 | 73,242 | -0.11(-0.95%) |
Feb 16, 2022 | 11.50 | 11.75 | 11.50 | 11.69 | 81,336 | +0.15(+1.31%) |
Feb 15, 2022 | 11.33 | 11.62 | 11.32 | 11.54 | 140,926 | +0.22(+1.97%) |
Feb 14, 2022 | 11.56 | 11.56 | 11.29 | 11.32 | 94,528 | -0.22(-1.93%) |
Feb 11, 2022 | 11.74 | 11.74 | 11.52 | 11.54 | 198,448 | -0.16(-1.36%) |
Feb 10, 2022 | 11.67 | 11.82 | 11.56 | 11.70 | 139,408 | +0.02(+0.14%) |
Feb 09, 2022 | 11.67 | 11.69 | 11.58 | 11.68 | 91,646 | +0.06(+0.55%) |
Feb 08, 2022 | 11.52 | 11.64 | 11.49 | 11.62 | 67,184 | +0.08(+0.69%) |
Feb 07, 2022 | 11.55 | 11.56 | 11.48 | 11.54 | 88,872 | +0.02(+0.21%) |
Feb 04, 2022 | 11.43 | 11.56 | 11.43 | 11.52 | 68,271 | +0.08(+0.70%) |
Feb 03, 2022 | 11.48 | 11.55 | 11.44 | 104,628 | -0.08(-0.69%) | |
Feb 02, 2022 | 11.53 | 11.59 | 11.46 | 11.52 | 152,090 | -0.06(-0.48%) |
Feb 01, 2022 | 11.35 | 11.59 | 11.35 | 11.57 | 122,912 | +0.18(+1.61%) |
Jan 31, 2022 | 11.29 | 11.40 | 11.39 | 150,847 | +0.11(+0.99%) | |
Jan 28, 2022 | 11.24 | 11.28 | 11.09 | 11.28 | 83,696 | +0.07(+0.64%) |
Jan 27, 2022 | 11.03 | 11.20 | 10.95 | 11.20 | 156,774 | +0.25(+2.25%) |
Jan 26, 2022 | 10.93 | 11.02 | 10.83 | 10.96 | 174,080 | +0.18(+1.70%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.62 | 10.78 | 296,024 | +0.06(+0.59%) |
Jan 24, 2022 | 11.17 | 11.19 | 10.60 | 10.71 | 807,900 | -0.56(-4.94%) |
Jan 21, 2022 | 11.26 | 11.31 | 11.11 | 11.27 | 1,395,859 | +0.00(+0.01%) |
Jan 20, 2022 | 11.32 | 11.44 | 11.24 | 11.27 | 241,710 | -0.01(-0.11%) |
Jan 19, 2022 | 11.18 | 11.29 | 11.18 | 11.28 | 248,430 | +0.10(+0.88%) |
Jan 18, 2022 | 11.43 | 11.45 | 11.13 | 11.18 | 556,331 | -0.26(-2.28%) |
Jan 14, 2022 | 11.44 | 0 | -0.17(-1.43%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.58 | 11.61 | 244,014 | -0.12(-1.01%) |
Jan 12, 2022 | 11.89 | 12.00 | 11.47 | 11.73 | 205,127 | -0.12(-1.00%) |
Jan 11, 2022 | 11.99 | 11.99 | 11.83 | 11.85 | 119,642 | -0.14(-1.19%) |
Jan 10, 2022 | 11.76 | 12.04 | 11.72 | 11.99 | 105,751 | +0.24(+2.02%) |
Jan 07, 2022 | 11.70 | 11.85 | 11.67 | 11.75 | 88,175 | +0.06(+0.47%) |
Jan 06, 2022 | 11.63 | 11.70 | 11.52 | 11.69 | 102,786 | +0.11(+0.96%) |
Jan 05, 2022 | 11.66 | 11.67 | 11.47 | 11.58 | 127,382 | -0.13(-1.08%) |
Jan 04, 2022 | 11.75 | 11.79 | 11.60 | 11.71 | 165,215 | +0.01(+0.07%) |
Jan 03, 2022 | 11.71 | 11.94 | 11.67 | 11.70 | 250,772 | +0.02(+0.20%) |
Dec 31, 2021 | 12.11 | 12.16 | 11.68 | 11.68 | 234,864 | -0.40(-3.28%) |
Dec 30, 2021 | 11.99 | 12.15 | 11.95 | 12.07 | 163,338 | +0.12(+0.99%) |
Dec 29, 2021 | 11.91 | 11.96 | 11.87 | 11.96 | 91,709 | +0.06(+0.47%) |
Dec 28, 2021 | 11.91 | 11.91 | 11.80 | 11.90 | 84,587 | -0.01(-0.07%) |
Dec 27, 2021 | 11.78 | 11.91 | 11.69 | 11.91 | 96,126 | +0.22(+1.90%) |
Dec 23, 2021 | 11.60 | 11.79 | 11.58 | 11.69 | 135,338 | +0.09(+0.82%) |
Dec 22, 2021 | 11.52 | 11.62 | 11.52 | 11.59 | 142,721 | +0.03(+0.28%) |
Dec 21, 2021 | 11.60 | 11.63 | 11.54 | 11.56 | 134,433 | +0.02(+0.20%) |
Dec 20, 2021 | 11.59 | 11.62 | 11.46 | 11.54 | 126,568 | -0.07(-0.61%) |
Dec 17, 2021 | 11.59 | 11.64 | 11.52 | 11.61 | 116,358 | +0.02(+0.14%) |
Dec 16, 2021 | 11.64 | 11.64 | 11.57 | 11.59 | 74,652 | -0.04(-0.34%) |
Dec 15, 2021 | 11.63 | 11.65 | 11.56 | 11.63 | 77,012 | +0.03(+0.27%) |
Dec 14, 2021 | 11.51 | 11.67 | 11.49 | 11.60 | 57,996 | +0.11(+0.96%) |
Dec 13, 2021 | 11.69 | 11.69 | 11.49 | 11.49 | 106,149 | -0.16(-1.35%) |
Dec 10, 2021 | 11.43 | 11.67 | 11.43 | 11.65 | 95,150 | +0.21(+1.86%) |
Dec 09, 2021 | 11.45 | 11.49 | 11.41 | 11.43 | 97,679 | -0.03(-0.27%) |
Dec 08, 2021 | 11.45 | 11.51 | 11.41 | 11.46 | 98,398 | +0.01(+0.07%) |
Dec 07, 2021 | 11.49 | 11.54 | 11.44 | 11.46 | 70,440 | -0.03(-0.27%) |
Dec 06, 2021 | 11.46 | 11.57 | 11.41 | 11.49 | 146,510 | +0.02(+0.21%) |
Dec 03, 2021 | 11.60 | 11.62 | 11.43 | 11.46 | 99,486 | -0.15(-1.29%) |
Dec 02, 2021 | 11.69 | 11.79 | 11.61 | 11.61 | 96,728 | -0.10(-0.87%) |
Dec 01, 2021 | 11.72 | 11.87 | 11.70 | 11.72 | 98,248 | +0.03(+0.27%) |
Nov 30, 2021 | 11.69 | 11.88 | 11.69 | 11.69 | 164,993 | -0.04(-0.34%) |
Nov 29, 2021 | 11.77 | 11.87 | 11.68 | 11.72 | 110,794 | -0.04(-0.33%) |
Nov 26, 2021 | 11.71 | 11.89 | 11.69 | 11.76 | 70,581 | +0.05(+0.40%) |
Nov 24, 2021 | 11.71 | 11.83 | 11.64 | 11.72 | 142,294 | +0.00(+0.00%) |
Nov 23, 2021 | 11.61 | 11.73 | 11.57 | 11.72 | 99,476 | +0.13(+1.16%) |
Nov 22, 2021 | 11.58 | 11.69 | 11.56 | 11.58 | 88,666 | +0.00(+0.01%) |
Nov 19, 2021 | 11.62 | 11.74 | 11.54 | 11.58 | 157,610 | -0.06(-0.54%) |
Nov 18, 2021 | 11.78 | 11.82 | 11.63 | 11.64 | 180,938 | -0.18(-1.52%) |
Nov 17, 2021 | 12.15 | 12.15 | 11.79 | 11.82 | 120,483 | -0.30(-2.45%) |
Nov 16, 2021 | 12.08 | 12.14 | 11.98 | 12.12 | 191,970 | +0.08(+0.65%) |
Nov 15, 2021 | 12.01 | 12.11 | 11.98 | 12.04 | 134,715 | +0.02(+0.13%) |
Nov 12, 2021 | 12.07 | 12.13 | 11.99 | 12.03 | 76,799 | -0.05(-0.39%) |
Nov 11, 2021 | 11.98 | 12.11 | 11.98 | 12.07 | 111,736 | +0.10(+0.85%) |
Nov 10, 2021 | 12.08 | 11.96 | 11.97 | 144,777 | -0.10(-0.84%) | |
Nov 09, 2021 | 12.13 | 12.14 | 11.97 | 12.07 | 206,649 | +0.06(+0.52%) |
Nov 08, 2021 | 12.10 | 12.18 | 11.97 | 12.01 | 180,418 | +0.05(+0.39%) |
Nov 05, 2021 | 11.98 | 12.06 | 11.94 | 11.97 | 152,297 | +0.08(+0.66%) |
Nov 04, 2021 | 11.83 | 11.93 | 11.76 | 11.89 | 134,285 | +0.05(+0.46%) |
Nov 03, 2021 | 11.72 | 11.84 | 11.70 | 11.83 | 71,344 | +0.09(+0.80%) |
Nov 02, 2021 | 11.74 | 11.77 | 11.68 | 11.74 | 125,772 | +0.02(+0.13%) |
Nov 01, 2021 | 11.66 | 11.72 | 11.61 | 11.72 | 137,956 | +0.06(+0.54%) |
Oct 29, 2021 | 11.59 | 11.66 | 11.55 | 11.66 | 94,652 | +0.08(+0.68%) |
Oct 28, 2021 | 11.50 | 11.61 | 11.46 | 11.58 | 66,471 | +0.08(+0.68%) |
Oct 27, 2021 | 11.43 | 11.52 | 11.35 | 11.50 | 106,137 | +0.07(+0.62%) |
Oct 26, 2021 | 11.63 | 11.42 | 11.43 | 279,723 | -0.19(-1.62%) | |
Oct 25, 2021 | 11.84 | 11.86 | 11.61 | 11.62 | 168,899 | -0.24(-2.04%) |
Oct 22, 2021 | 11.90 | 11.93 | 11.76 | 11.86 | 126,834 | -0.03(-0.26%) |
Oct 21, 2021 | 11.99 | 12.14 | 11.88 | 11.89 | 167,319 | -0.12(-1.03%) |
Oct 20, 2021 | 12.08 | 12.14 | 11.96 | 12.02 | 211,829 | -0.08(-0.64%) |
Oct 19, 2021 | 12.01 | 12.10 | 11.93 | 12.10 | 170,267 | +0.21(+1.77%) |
Oct 18, 2021 | 11.85 | 11.89 | 11.77 | 11.89 | 90,980 | +0.04(+0.33%) |
Oct 15, 2021 | 12.01 | 12.02 | 11.83 | 11.85 | 152,938 | -0.19(-1.55%) |
Oct 14, 2021 | 11.79 | 12.05 | 11.79 | 12.03 | 168,412 | +0.28(+2.38%) |
Oct 13, 2021 | 11.69 | 11.84 | 11.68 | 11.75 | 110,913 | +0.08(+0.67%) |
Oct 12, 2021 | 11.67 | 11.75 | 11.64 | 11.68 | 81,792 | +0.03(+0.27%) |
Oct 11, 2021 | 11.65 | 11.74 | 11.61 | 11.65 | 71,563 | +0.07(+0.60%) |
Oct 08, 2021 | 11.52 | 11.68 | 11.52 | 11.58 | 122,492 | -0.05(-0.47%) |
Oct 07, 2021 | 11.76 | 11.78 | 11.52 | 11.63 | 114,233 | -0.13(-1.12%) |
Oct 06, 2021 | 11.65 | 11.77 | 11.64 | 11.76 | 192,233 | +0.16(+1.34%) |
Oct 05, 2021 | 11.58 | 11.62 | 11.55 | 11.61 | 98,747 | +0.06(+0.54%) |
Oct 04, 2021 | 11.52 | 11.58 | 11.45 | 11.54 | 124,229 | +0.02(+0.20%) |