Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.57 | 10.83 | 10.48 | 10.50 | 184,868 | -0.12(-1.13%) |
Sep 29, 2022 | 10.69 | 10.69 | 10.45 | 10.62 | 163,554 | -0.23(-2.12%) |
Sep 28, 2022 | 10.72 | 10.91 | 10.61 | 10.85 | 192,666 | +0.14(+1.31%) |
Sep 27, 2022 | 10.56 | 10.72 | 10.20 | 10.71 | 309,059 | +0.28(+2.68%) |
Sep 26, 2022 | 10.49 | 10.79 | 10.43 | 10.43 | 205,701 | -0.06(-0.57%) |
Sep 23, 2022 | 10.64 | 10.70 | 10.29 | 10.49 | 171,873 | -0.24(-2.24%) |
Sep 22, 2022 | 10.97 | 11.01 | 10.67 | 10.73 | 191,957 | -0.22(-2.01%) |
Sep 21, 2022 | 11.33 | 11.43 | 10.93 | 10.95 | 181,723 | -0.33(-2.93%) |
Sep 20, 2022 | 11.43 | 11.57 | 11.12 | 11.28 | 391,089 | -0.20(-1.74%) |
Sep 19, 2022 | 11.18 | 11.50 | 11.03 | 11.48 | 189,346 | +0.25(+2.23%) |
Sep 16, 2022 | 11.36 | 11.60 | 11.04 | 11.23 | 321,285 | -0.16(-1.40%) |
Sep 15, 2022 | 11.13 | 11.43 | 11.13 | 11.39 | 254,635 | +0.16(+1.42%) |
Sep 14, 2022 | 11.16 | 11.27 | 10.95 | 11.23 | 160,904 | -0.02(-0.18%) |
Sep 13, 2022 | 11.38 | 11.45 | 11.21 | 11.25 | 161,333 | -0.35(-3.02%) |
Sep 12, 2022 | 11.33 | 11.67 | 11.06 | 11.60 | 212,892 | +0.23(+2.02%) |
Sep 09, 2022 | 11.30 | 11.44 | 11.26 | 11.37 | 168,527 | +0.10(+0.89%) |
Sep 08, 2022 | 11.19 | 11.55 | 11.14 | 11.27 | 246,652 | -0.07(-0.62%) |
Sep 07, 2022 | 11.13 | 11.44 | 11.04 | 11.34 | 254,038 | +0.19(+1.70%) |
Sep 06, 2022 | 11.74 | 11.79 | 11.13 | 11.15 | 225,658 | -0.55(-4.70%) |
Sep 02, 2022 | 11.78 | 11.89 | 11.58 | 11.70 | 204,404 | -0.07(-0.59%) |
Sep 01, 2022 | 11.99 | 12.10 | 11.52 | 11.77 | 245,455 | -0.24(-2.00%) |
Aug 31, 2022 | 11.89 | 12.06 | 11.83 | 12.01 | 195,646 | +0.15(+1.26%) |
Aug 30, 2022 | 12.10 | 12.13 | 11.78 | 11.86 | 163,609 | -0.22(-1.82%) |
Aug 29, 2022 | 12.18 | 12.34 | 12.07 | 12.08 | 145,007 | -0.27(-2.19%) |
Aug 26, 2022 | 12.56 | 12.77 | 12.28 | 12.35 | 175,403 | -0.45(-3.52%) |
Aug 25, 2022 | 12.44 | 13.07 | 12.44 | 12.80 | 374,815 | +0.36(+2.89%) |
Aug 24, 2022 | 12.53 | 12.79 | 12.31 | 12.44 | 367,781 | -0.13(-1.03%) |
Aug 23, 2022 | 12.45 | 12.87 | 12.45 | 12.57 | 294,351 | +0.02(+0.16%) |
Aug 22, 2022 | 13.20 | 13.22 | 12.51 | 12.55 | 292,544 | -0.74(-5.57%) |
Aug 19, 2022 | 13.39 | 13.53 | 13.11 | 13.29 | 337,887 | -0.22(-1.63%) |
Aug 18, 2022 | 12.79 | 13.54 | 12.79 | 13.51 | 315,061 | +0.62(+4.81%) |
Aug 17, 2022 | 12.61 | 12.91 | 12.50 | 12.89 | 291,577 | +0.17(+1.34%) |
Aug 16, 2022 | 12.55 | 12.76 | 12.27 | 12.72 | 201,849 | +0.09(+0.71%) |
Aug 15, 2022 | 12.37 | 12.80 | 12.37 | 12.63 | 391,849 | +0.13(+1.04%) |
Aug 12, 2022 | 12.15 | 12.52 | 12.05 | 12.50 | 262,884 | +0.32(+2.63%) |
Aug 11, 2022 | 12.45 | 12.50 | 12.11 | 12.18 | 227,154 | -0.25(-2.01%) |
Aug 10, 2022 | 12.02 | 12.47 | 11.70 | 12.43 | 329,020 | +0.64(+5.43%) |
Aug 09, 2022 | 11.81 | 11.81 | 11.41 | 11.79 | 212,262 | -0.10(-0.84%) |
Aug 08, 2022 | 11.54 | 11.96 | 11.54 | 11.89 | 162,805 | +0.25(+2.15%) |
Aug 05, 2022 | 12.00 | 12.16 | 11.42 | 11.64 | 267,987 | -0.45(-3.72%) |
Aug 04, 2022 | 10.60 | 12.17 | 10.31 | 12.09 | 761,321 | +1.57(+14.92%) |
Aug 03, 2022 | 10.25 | 10.57 | 10.10 | 10.52 | 604,379 | +0.33(+3.24%) |
Aug 02, 2022 | 10.65 | 10.78 | 10.15 | 10.19 | 396,319 | -0.47(-4.41%) |
Aug 01, 2022 | 10.70 | 10.84 | 10.52 | 10.66 | 249,066 | -0.09(-0.84%) |
Jul 29, 2022 | 10.93 | 10.95 | 10.50 | 10.75 | 331,940 | -0.21(-1.92%) |
Jul 28, 2022 | 11.02 | 11.02 | 10.69 | 10.96 | 194,386 | -0.01(-0.09%) |
Jul 27, 2022 | 10.77 | 11.04 | 10.63 | 10.97 | 230,146 | +0.32(+3.00%) |
Jul 26, 2022 | 10.76 | 10.76 | 10.59 | 10.65 | 184,223 | -0.13(-1.21%) |
Jul 25, 2022 | 10.85 | 10.87 | 10.68 | 10.78 | 150,591 | -0.01(-0.09%) |
Jul 22, 2022 | 11.11 | 11.11 | 10.75 | 10.79 | 211,241 | -0.36(-3.23%) |
Jul 21, 2022 | 11.15 | 11.24 | 11.00 | 11.15 | 165,217 | -0.09(-0.80%) |
Jul 20, 2022 | 11.12 | 11.42 | 11.12 | 11.24 | 159,150 | +0.00(+0.00%) |
Jul 19, 2022 | 10.85 | 11.33 | 10.85 | 11.24 | 205,069 | +0.28(+2.55%) |
Jul 18, 2022 | 10.86 | 11.12 | 10.86 | 10.96 | 186,600 | +0.15(+1.39%) |
Jul 15, 2022 | 10.75 | 10.99 | 10.58 | 10.81 | 445,883 | +0.26(+2.46%) |
Jul 14, 2022 | 10.50 | 10.59 | 10.40 | 10.55 | 158,453 | -0.02(-0.19%) |
Jul 13, 2022 | 10.46 | 10.64 | 10.35 | 10.57 | 189,182 | +0.00(+0.00%) |
Jul 12, 2022 | 10.56 | 11.12 | 10.50 | 10.57 | 179,825 | +0.04(+0.38%) |
Jul 11, 2022 | 10.53 | 10.59 | 10.40 | 10.53 | 162,368 | -0.08(-0.75%) |
Jul 08, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 168,256 | +0.06(+0.57%) |
Jul 07, 2022 | 10.56 | 10.74 | 10.49 | 10.55 | 199,029 | +0.05(+0.48%) |
Jul 06, 2022 | 10.65 | 10.65 | 10.40 | 10.50 | 244,712 | -0.16(-1.50%) |
Jul 05, 2022 | 10.38 | 10.69 | 10.15 | 10.66 | 298,729 | +0.23(+2.21%) |
Jul 01, 2022 | 10.01 | 10.51 | 9.970 | 10.43 | 344,470 | +0.37(+3.68%) |
Jun 30, 2022 | 9.810 | 10.10 | 9.645 | 10.06 | 461,794 | +0.16(+1.62%) |
Jun 29, 2022 | 9.980 | 10.18 | 9.670 | 9.900 | 282,214 | +0.09(+0.92%) |
Jun 28, 2022 | 10.15 | 10.39 | 9.800 | 9.810 | 300,433 | -0.34(-3.35%) |
Jun 27, 2022 | 10.07 | 10.44 | 9.990 | 10.15 | 679,515 | +0.18(+1.81%) |
Jun 24, 2022 | 10.59 | 10.77 | 9.940 | 9.970 | 1,696,854 | -0.61(-5.77%) |
Jun 23, 2022 | 10.71 | 10.87 | 10.45 | 10.58 | 376,724 | -0.11(-1.03%) |
Jun 22, 2022 | 10.45 | 10.78 | 10.35 | 10.69 | 234,465 | +0.11(+1.04%) |
Jun 21, 2022 | 10.39 | 10.73 | 10.22 | 10.58 | 287,088 | +0.31(+3.02%) |
Jun 17, 2022 | 10.28 | 10.45 | 10.28 | 10.27 | 591,103 | +0.17(+1.68%) |
Jun 16, 2022 | 10.24 | 10.50 | 9.990 | 10.10 | 316,514 | -0.33(-3.16%) |
Jun 15, 2022 | 10.15 | 10.55 | 10.15 | 10.43 | 248,102 | +0.37(+3.68%) |
Jun 14, 2022 | 10.07 | 10.22 | 9.840 | 10.06 | 223,561 | +0.00(+0.00%) |
Jun 13, 2022 | 10.18 | 10.30 | 9.993 | 10.06 | 223,092 | -0.35(-3.36%) |
Jun 10, 2022 | 10.46 | 10.67 | 10.36 | 10.41 | 214,814 | -0.21(-1.98%) |
Jun 09, 2022 | 10.97 | 11.07 | 10.61 | 10.62 | 231,710 | -0.44(-3.98%) |
Jun 08, 2022 | 11.28 | 11.40 | 10.99 | 11.06 | 224,536 | -0.10(-0.90%) |
Jun 07, 2022 | 10.89 | 11.30 | 10.89 | 11.16 | 233,549 | +0.13(+1.18%) |
Jun 06, 2022 | 11.03 | 11.38 | 10.99 | 11.03 | 319,127 | +0.16(+1.47%) |
Jun 03, 2022 | 10.97 | 11.03 | 10.79 | 10.87 | 220,433 | -0.17(-1.54%) |
Jun 02, 2022 | 10.85 | 11.26 | 10.75 | 11.04 | 190,123 | +0.20(+1.85%) |
Jun 01, 2022 | 11.14 | 11.24 | 10.73 | 10.84 | 232,760 | -0.16(-1.45%) |
May 31, 2022 | 11.10 | 11.50 | 10.95 | 11.00 | 333,906 | -0.19(-1.70%) |
May 27, 2022 | 10.80 | 11.24 | 10.56 | 11.19 | 274,469 | +0.48(+4.48%) |
May 26, 2022 | 10.50 | 10.73 | 10.36 | 10.71 | 280,893 | +0.31(+2.98%) |
May 25, 2022 | 10.12 | 10.50 | 10.11 | 10.40 | 311,913 | +0.26(+2.56%) |
May 24, 2022 | 10.02 | 10.24 | 9.860 | 10.14 | 470,976 | -0.05(-0.49%) |
May 23, 2022 | 10.66 | 10.67 | 10.16 | 10.19 | 426,121 | -0.32(-3.04%) |
May 20, 2022 | 10.79 | 10.95 | 10.10 | 10.51 | 436,573 | -0.08(-0.76%) |
May 19, 2022 | 10.16 | 10.61 | 10.05 | 10.59 | 330,706 | +0.31(+3.02%) |
May 18, 2022 | 10.38 | 10.71 | 10.23 | 10.28 | 446,548 | -0.16(-1.53%) |
May 17, 2022 | 10.37 | 10.59 | 10.23 | 10.44 | 408,740 | +0.29(+2.86%) |
May 16, 2022 | 10.08 | 10.60 | 9.980 | 10.15 | 531,557 | -0.16(-1.55%) |
May 13, 2022 | 9.970 | 10.37 | 9.720 | 10.31 | 473,761 | +0.38(+3.83%) |
May 12, 2022 | 9.540 | 10.17 | 9.430 | 9.930 | 621,764 | +0.24(+2.48%) |
May 11, 2022 | 9.800 | 10.27 | 9.660 | 9.690 | 639,133 | -0.10(-1.02%) |
May 10, 2022 | 9.480 | 10.10 | 9.470 | 9.790 | 508,919 | +0.37(+3.93%) |
May 09, 2022 | 9.260 | 9.620 | 9.170 | 9.420 | 651,821 | -0.07(-0.74%) |
May 06, 2022 | 9.450 | 9.830 | 9.200 | 9.490 | 689,415 | -0.11(-1.15%) |
May 05, 2022 | 8.940 | 9.970 | 8.690 | 9.600 | 1,277,727 | +0.69(+7.74%) |
May 04, 2022 | 8.520 | 8.985 | 8.280 | 8.910 | 1,097,804 | +0.36(+4.21%) |
May 03, 2022 | 9.440 | 9.530 | 8.520 | 8.550 | 1,203,502 | -1.28(-13.02%) |
May 02, 2022 | 9.480 | 9.830 | 9.380 | 9.830 | 274,547 | +0.32(+3.36%) |
Apr 29, 2022 | 9.800 | 9.870 | 9.440 | 9.510 | 266,347 | -0.30(-3.06%) |
Apr 28, 2022 | 9.710 | 9.970 | 9.498 | 9.810 | 290,526 | +0.34(+3.59%) |
Apr 27, 2022 | 9.660 | 9.860 | 9.370 | 9.470 | 262,332 | -0.22(-2.27%) |
Apr 26, 2022 | 10.16 | 10.16 | 9.630 | 9.690 | 332,367 | -0.58(-5.65%) |
Apr 25, 2022 | 10.16 | 10.38 | 10.05 | 10.27 | 435,746 | +0.07(+0.69%) |
Apr 22, 2022 | 10.73 | 10.87 | 10.09 | 10.20 | 359,217 | -0.51(-4.76%) |
Apr 21, 2022 | 11.13 | 11.30 | 10.68 | 10.71 | 249,193 | -0.30(-2.72%) |
Apr 20, 2022 | 11.17 | 11.23 | 10.89 | 11.01 | 214,085 | -0.06(-0.54%) |
Apr 19, 2022 | 11.11 | 11.24 | 10.94 | 11.07 | 273,630 | +0.02(+0.18%) |
Apr 18, 2022 | 11.31 | 11.31 | 10.99 | 11.05 | 150,364 | -0.25(-2.21%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.29 | 11.30 | 126,018 | -0.55(-4.64%) |
Apr 13, 2022 | 11.60 | 11.96 | 11.58 | 11.85 | 124,506 | +0.23(+1.98%) |
Apr 12, 2022 | 11.78 | 11.93 | 11.59 | 11.62 | 163,152 | +0.01(+0.09%) |
Apr 11, 2022 | 11.72 | 11.88 | 11.56 | 11.61 | 182,585 | -0.23(-1.94%) |
Apr 08, 2022 | 11.90 | 12.10 | 11.81 | 11.84 | 185,233 | -0.11(-0.92%) |
Apr 07, 2022 | 11.73 | 12.07 | 11.60 | 11.95 | 186,730 | +0.10(+0.84%) |
Apr 06, 2022 | 11.78 | 12.06 | 11.54 | 11.85 | 424,210 | -0.25(-2.07%) |
Apr 05, 2022 | 12.25 | 12.43 | 12.09 | 12.10 | 203,094 | -0.15(-1.22%) |
Apr 04, 2022 | 11.95 | 12.32 | 11.95 | 12.25 | 204,742 | +0.36(+3.03%) |
Apr 01, 2022 | 11.71 | 12.03 | 11.65 | 11.89 | 217,395 | +0.29(+2.50%) |
Mar 31, 2022 | 11.80 | 11.82 | 11.54 | 11.60 | 287,593 | -0.15(-1.28%) |
Mar 30, 2022 | 11.75 | 11.89 | 11.63 | 11.75 | 419,543 | -0.02(-0.17%) |
Mar 29, 2022 | 11.67 | 11.89 | 11.45 | 11.77 | 446,523 | +0.30(+2.62%) |
Mar 28, 2022 | 11.34 | 11.53 | 11.34 | 11.47 | 334,980 | +0.10(+0.88%) |
Mar 25, 2022 | 11.55 | 11.75 | 11.22 | 11.37 | 315,239 | -0.14(-1.22%) |
Mar 24, 2022 | 11.56 | 11.77 | 11.38 | 11.51 | 211,117 | -0.14(-1.20%) |
Mar 23, 2022 | 11.92 | 12.00 | 11.61 | 11.65 | 168,043 | -0.40(-3.32%) |
Mar 22, 2022 | 12.14 | 12.32 | 12.03 | 12.05 | 148,076 | +0.00(+0.00%) |
Mar 21, 2022 | 12.34 | 12.40 | 11.98 | 12.05 | 176,638 | -0.37(-2.98%) |
Mar 18, 2022 | 12.49 | 12.71 | 12.40 | 12.42 | 463,221 | -0.07(-0.56%) |
Mar 17, 2022 | 12.26 | 12.59 | 12.14 | 12.49 | 219,817 | +0.11(+0.89%) |
Mar 16, 2022 | 11.73 | 12.41 | 11.43 | 12.38 | 386,628 | +0.77(+6.63%) |
Mar 15, 2022 | 11.59 | 11.71 | 11.35 | 11.61 | 256,991 | +0.12(+1.04%) |
Mar 14, 2022 | 11.33 | 11.62 | 11.18 | 11.49 | 333,228 | +0.17(+1.50%) |
Mar 11, 2022 | 11.52 | 11.59 | 11.11 | 11.32 | 381,647 | -0.15(-1.31%) |
Mar 10, 2022 | 11.15 | 11.50 | 11.00 | 11.47 | 449,199 | +0.14(+1.24%) |
Mar 09, 2022 | 10.71 | 11.44 | 10.41 | 11.33 | 474,056 | +0.75(+7.09%) |
Mar 08, 2022 | 10.56 | 10.72 | 10.26 | 10.58 | 310,170 | +0.13(+1.24%) |
Mar 07, 2022 | 10.64 | 10.74 | 10.44 | 10.45 | 234,187 | -0.01(-0.10%) |
Mar 04, 2022 | 10.70 | 10.74 | 10.39 | 10.46 | 254,040 | -0.32(-2.97%) |
Mar 03, 2022 | 11.10 | 11.38 | 10.69 | 10.78 | 200,149 | -0.44(-3.92%) |
Mar 02, 2022 | 11.14 | 11.25 | 10.98 | 11.22 | 198,000 | +0.21(+1.91%) |
Mar 01, 2022 | 11.25 | 11.35 | 10.90 | 11.01 | 322,236 | -0.24(-2.13%) |
Feb 28, 2022 | 11.19 | 11.41 | 11.13 | 11.25 | 265,527 | -0.04(-0.35%) |
Feb 25, 2022 | 11.08 | 11.30 | 10.93 | 11.29 | 190,418 | +0.24(+2.17%) |
Feb 24, 2022 | 10.48 | 11.08 | 10.37 | 11.05 | 335,539 | +0.32(+2.98%) |
Feb 23, 2022 | 10.82 | 11.06 | 10.71 | 10.73 | 314,698 | -0.03(-0.28%) |
Feb 22, 2022 | 10.82 | 11.00 | 10.72 | 10.76 | 326,404 | -0.13(-1.19%) |
Feb 18, 2022 | 10.89 | 0 | -0.25(-2.24%) | |||
Feb 17, 2022 | 10.99 | 11.22 | 10.95 | 11.14 | 431,984 | -0.01(-0.09%) |
Feb 16, 2022 | 11.81 | 12.01 | 11.12 | 11.15 | 321,839 | -0.79(-6.62%) |
Feb 15, 2022 | 11.02 | 11.95 | 11.00 | 11.94 | 503,447 | +0.93(+8.45%) |
Feb 14, 2022 | 11.40 | 11.57 | 10.92 | 11.01 | 518,192 | -0.50(-4.34%) |
Feb 11, 2022 | 11.63 | 11.97 | 11.47 | 11.51 | 1,033,193 | -0.10(-0.86%) |
Feb 10, 2022 | 11.27 | 11.68 | 11.15 | 11.61 | 1,103,639 | +0.22(+1.93%) |
Feb 09, 2022 | 10.70 | 11.45 | 10.15 | 11.39 | 3,190,645 | -4.18(-26.85%) |
Feb 08, 2022 | 15.59 | 16.01 | 15.21 | 15.57 | 488,051 | -0.25(-1.58%) |
Feb 07, 2022 | 15.54 | 16.02 | 15.54 | 15.82 | 286,786 | +0.39(+2.53%) |
Feb 04, 2022 | 15.31 | 15.61 | 15.07 | 15.43 | 320,390 | +0.15(+0.98%) |
Feb 03, 2022 | 15.43 | 15.21 | 15.28 | 272,531 | -0.54(-3.41%) | |
Feb 02, 2022 | 16.21 | 16.22 | 15.61 | 15.82 | 276,218 | -0.08(-0.50%) |
Feb 01, 2022 | 15.86 | 16.09 | 15.44 | 15.90 | 307,769 | -0.19(-1.18%) |
Jan 31, 2022 | 15.59 | 16.09 | 16.09 | 238,848 | +0.43(+2.75%) | |
Jan 28, 2022 | 15.55 | 15.66 | 15.03 | 15.66 | 171,130 | +0.11(+0.71%) |
Jan 27, 2022 | 15.45 | 15.89 | 15.36 | 15.55 | 344,144 | +0.20(+1.30%) |
Jan 26, 2022 | 16.16 | 16.23 | 15.29 | 15.35 | 250,687 | -0.47(-2.97%) |
Jan 25, 2022 | 15.53 | 15.90 | 15.49 | 15.82 | 323,603 | -0.08(-0.50%) |
Jan 24, 2022 | 14.81 | 15.95 | 14.61 | 15.90 | 475,950 | +0.84(+5.58%) |
Jan 21, 2022 | 15.12 | 15.56 | 15.02 | 15.06 | 426,871 | -0.34(-2.21%) |
Jan 20, 2022 | 15.63 | 16.13 | 15.36 | 15.40 | 267,308 | -0.18(-1.16%) |
Jan 19, 2022 | 16.02 | 16.24 | 15.53 | 15.58 | 254,554 | -0.30(-1.89%) |
Jan 18, 2022 | 15.78 | 16.24 | 15.72 | 15.88 | 254,380 | -0.38(-2.34%) |
Jan 14, 2022 | 16.26 | 0 | -0.29(-1.75%) | |||
Jan 13, 2022 | 17.05 | 17.19 | 16.48 | 16.55 | 209,702 | -0.47(-2.76%) |
Jan 12, 2022 | 17.68 | 17.83 | 17.01 | 17.02 | 204,205 | -0.65(-3.68%) |
Jan 11, 2022 | 16.86 | 17.69 | 16.73 | 17.67 | 270,761 | +0.78(+4.62%) |
Jan 10, 2022 | 16.83 | 16.91 | 16.41 | 16.89 | 208,899 | -0.24(-1.40%) |
Jan 07, 2022 | 17.67 | 17.75 | 17.11 | 17.13 | 256,100 | -0.44(-2.50%) |
Jan 06, 2022 | 17.81 | 18.17 | 17.49 | 17.57 | 211,865 | -0.22(-1.24%) |
Jan 05, 2022 | 18.17 | 18.41 | 17.64 | 17.79 | 282,561 | -0.50(-2.73%) |
Jan 04, 2022 | 18.53 | 18.55 | 17.80 | 18.29 | 213,224 | -0.20(-1.08%) |
Jan 03, 2022 | 18.26 | 18.59 | 18.18 | 18.49 | 173,676 | +0.30(+1.65%) |
Dec 31, 2021 | 18.17 | 18.48 | 18.01 | 18.19 | 211,784 | -0.07(-0.38%) |
Dec 30, 2021 | 18.21 | 18.62 | 18.01 | 18.26 | 140,361 | +0.15(+0.83%) |
Dec 29, 2021 | 18.18 | 18.22 | 17.89 | 18.11 | 166,891 | -0.05(-0.28%) |
Dec 28, 2021 | 18.52 | 18.71 | 18.12 | 18.16 | 176,912 | -0.44(-2.37%) |
Dec 27, 2021 | 18.45 | 18.64 | 18.22 | 18.60 | 140,963 | +0.26(+1.42%) |
Dec 23, 2021 | 18.08 | 18.48 | 17.84 | 18.34 | 138,431 | +0.30(+1.66%) |
Dec 22, 2021 | 17.88 | 18.05 | 17.55 | 18.04 | 166,742 | +0.10(+0.56%) |
Dec 21, 2021 | 17.44 | 18.12 | 16.56 | 17.94 | 221,836 | +0.71(+4.12%) |
Dec 20, 2021 | 17.33 | 17.33 | 16.69 | 17.23 | 343,393 | -0.50(-2.82%) |
Dec 17, 2021 | 17.83 | 18.11 | 17.07 | 17.73 | 2,559,573 | -0.08(-0.45%) |
Dec 16, 2021 | 18.60 | 18.75 | 17.56 | 17.81 | 388,916 | -0.72(-3.89%) |
Dec 15, 2021 | 17.98 | 18.58 | 17.34 | 18.53 | 434,326 | +0.50(+2.77%) |
Dec 14, 2021 | 17.74 | 18.43 | 17.69 | 18.03 | 344,641 | +0.01(+0.06%) |
Dec 13, 2021 | 17.79 | 18.18 | 17.51 | 18.02 | 359,079 | +0.13(+0.73%) |
Dec 10, 2021 | 18.18 | 18.40 | 17.84 | 17.89 | 353,942 | -0.16(-0.89%) |
Dec 09, 2021 | 18.25 | 18.54 | 18.02 | 18.05 | 335,314 | -0.39(-2.11%) |
Dec 08, 2021 | 17.96 | 18.53 | 17.81 | 18.44 | 317,289 | +0.43(+2.39%) |
Dec 07, 2021 | 17.56 | 18.32 | 17.55 | 18.01 | 462,308 | +0.58(+3.33%) |
Dec 06, 2021 | 15.41 | 17.46 | 15.41 | 17.43 | 652,846 | +1.84(+11.80%) |
Dec 03, 2021 | 15.48 | 15.63 | 15.16 | 15.59 | 391,228 | +0.18(+1.17%) |
Dec 02, 2021 | 14.73 | 15.42 | 14.57 | 15.41 | 259,919 | +0.59(+3.98%) |
Dec 01, 2021 | 15.51 | 15.59 | 14.80 | 14.82 | 277,862 | -0.49(-3.20%) |
Nov 30, 2021 | 15.20 | 15.65 | 14.83 | 15.31 | 543,119 | +0.12(+0.79%) |
Nov 29, 2021 | 15.79 | 15.79 | 15.12 | 15.19 | 466,284 | -0.36(-2.32%) |
Nov 26, 2021 | 15.63 | 15.71 | 15.12 | 15.55 | 199,701 | -0.41(-2.57%) |
Nov 24, 2021 | 16.00 | 16.15 | 15.81 | 15.96 | 254,287 | -0.10(-0.63%) |
Nov 23, 2021 | 16.07 | 16.12 | 15.53 | 16.06 | 600,692 | -0.15(-0.94%) |
Nov 22, 2021 | 16.50 | 16.72 | 16.07 | 16.21 | 457,100 | -0.28(-1.67%) |
Nov 19, 2021 | 16.47 | 16.65 | 16.35 | 16.49 | 469,330 | +0.02(+0.12%) |
Nov 18, 2021 | 16.70 | 16.50 | 16.29 | 16.47 | 396,060 | -0.26(-1.55%) |
Nov 17, 2021 | 17.03 | 17.18 | 16.68 | 16.73 | 352,493 | -0.37(-2.16%) |
Nov 16, 2021 | 16.99 | 17.17 | 16.79 | 17.10 | 327,242 | -0.09(-0.52%) |
Nov 15, 2021 | 17.04 | 17.31 | 16.84 | 17.19 | 412,689 | +0.13(+0.76%) |
Nov 12, 2021 | 16.66 | 17.09 | 16.51 | 17.06 | 348,245 | +0.36(+2.16%) |
Nov 11, 2021 | 16.36 | 17.10 | 16.36 | 16.70 | 695,629 | +0.34(+2.08%) |
Nov 10, 2021 | 15.70 | 16.41 | 16.36 | 535,494 | +0.43(+2.70%) | |
Nov 09, 2021 | 15.85 | 16.20 | 15.69 | 15.93 | 622,059 | +0.10(+0.63%) |
Nov 08, 2021 | 15.18 | 15.88 | 15.16 | 15.83 | 625,079 | +0.65(+4.28%) |
Nov 05, 2021 | 15.50 | 15.80 | 14.74 | 15.18 | 875,911 | -0.28(-1.81%) |
Nov 04, 2021 | 17.79 | 18.23 | 15.08 | 15.46 | 1,901,609 | +2.02(+15.03%) |
Nov 03, 2021 | 13.39 | 13.71 | 13.27 | 13.44 | 819,767 | +0.16(+1.20%) |
Nov 02, 2021 | 14.34 | 14.34 | 13.23 | 13.28 | 753,552 | -1.08(-7.52%) |
Nov 01, 2021 | 14.00 | 14.51 | 14.00 | 14.36 | 286,881 | +0.36(+2.57%) |
Oct 29, 2021 | 14.17 | 14.42 | 13.86 | 14.00 | 361,906 | -0.13(-0.92%) |
Oct 28, 2021 | 14.13 | 14.35 | 14.13 | 567,455 | -0.01(-0.07%) | |
Oct 27, 2021 | 14.60 | 14.71 | 14.13 | 14.14 | 284,904 | -0.43(-2.95%) |
Oct 26, 2021 | 14.77 | 14.57 | 425,084 | -0.02(-0.14%) | ||
Oct 25, 2021 | 14.83 | 14.96 | 14.47 | 14.59 | 322,065 | -0.24(-1.62%) |
Oct 22, 2021 | 14.80 | 15.39 | 14.80 | 14.83 | 429,053 | -0.47(-3.07%) |
Oct 21, 2021 | 15.19 | 15.44 | 14.97 | 15.30 | 697,008 | +0.05(+0.33%) |
Oct 20, 2021 | 15.57 | 15.57 | 14.94 | 15.25 | 556,922 | -0.15(-0.97%) |
Oct 19, 2021 | 16.72 | 16.89 | 15.14 | 15.40 | 715,930 | -1.39(-8.28%) |
Oct 18, 2021 | 16.95 | 16.95 | 16.55 | 16.79 | 187,263 | -0.24(-1.41%) |
Oct 15, 2021 | 17.39 | 17.39 | 17.01 | 17.03 | 244,083 | -0.08(-0.47%) |
Oct 14, 2021 | 17.45 | 17.70 | 17.03 | 17.11 | 292,153 | -0.10(-0.58%) |
Oct 13, 2021 | 17.40 | 17.84 | 17.03 | 17.21 | 144,096 | -0.09(-0.52%) |
Oct 12, 2021 | 17.40 | 17.41 | 17.12 | 17.30 | 140,390 | -0.01(-0.06%) |
Oct 11, 2021 | 17.79 | 17.79 | 17.31 | 17.31 | 155,859 | -0.41(-2.31%) |
Oct 08, 2021 | 17.68 | 17.80 | 17.48 | 17.72 | 133,477 | +0.09(+0.51%) |
Oct 07, 2021 | 17.58 | 17.84 | 17.46 | 17.63 | 117,751 | +0.22(+1.26%) |
Oct 06, 2021 | 17.23 | 17.50 | 17.11 | 17.41 | 185,820 | -0.06(-0.34%) |
Oct 05, 2021 | 17.36 | 17.76 | 17.13 | 17.47 | 133,729 | +0.13(+0.75%) |
Oct 04, 2021 | 17.90 | 17.90 | 17.25 | 17.34 | 136,297 | -0.65(-3.61%) |