Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.48 | 11.15 | 10.25 | 10.25 | 18,371 | -0.06(-0.58%) |
Sep 29, 2022 | 10.53 | 10.75 | 10.25 | 10.31 | 19,582 | -0.28(-2.64%) |
Sep 28, 2022 | 10.50 | 11.10 | 10.50 | 10.59 | 25,406 | +0.37(+3.62%) |
Sep 27, 2022 | 10.05 | 10.33 | 9.880 | 10.22 | 23,612 | +0.31(+3.13%) |
Sep 26, 2022 | 9.890 | 10.30 | 9.890 | 9.910 | 6,326 | -0.20(-1.98%) |
Sep 23, 2022 | 10.80 | 10.80 | 10.05 | 10.11 | 31,469 | -0.79(-7.25%) |
Sep 22, 2022 | 11.02 | 11.30 | 10.80 | 10.90 | 6,553 | -0.04(-0.37%) |
Sep 21, 2022 | 11.15 | 11.37 | 10.79 | 10.94 | 24,082 | -0.43(-3.78%) |
Sep 20, 2022 | 11.62 | 11.62 | 11.28 | 11.37 | 20,785 | -0.19(-1.64%) |
Sep 19, 2022 | 11.50 | 11.73 | 11.50 | 11.56 | 6,270 | -0.08(-0.69%) |
Sep 16, 2022 | 11.50 | 11.91 | 11.50 | 11.64 | 51,581 | -0.04(-0.34%) |
Sep 15, 2022 | 11.78 | 11.94 | 11.60 | 11.68 | 4,373 | +0.02(+0.17%) |
Sep 14, 2022 | 11.99 | 11.99 | 11.45 | 11.66 | 14,380 | -0.08(-0.70%) |
Sep 13, 2022 | 11.38 | 11.92 | 11.38 | 11.74 | 15,798 | +0.28(+2.47%) |
Sep 12, 2022 | 11.65 | 12.50 | 11.46 | 11.46 | 28,767 | +0.41(+3.71%) |
Sep 09, 2022 | 10.30 | 11.13 | 10.15 | 11.05 | 32,062 | +0.89(+8.76%) |
Sep 08, 2022 | 9.960 | 10.35 | 9.860 | 10.16 | 22,770 | +0.27(+2.75%) |
Sep 07, 2022 | 9.700 | 10.10 | 9.690 | 9.888 | 24,854 | +0.19(+1.94%) |
Sep 06, 2022 | 9.270 | 9.961 | 9.250 | 9.700 | 28,839 | +0.45(+4.86%) |
Sep 02, 2022 | 9.530 | 9.530 | 9.250 | 9.250 | 3,481 | +0.00(+0.00%) |
Sep 01, 2022 | 9.300 | 9.490 | 9.250 | 9.250 | 11,865 | -0.45(-4.64%) |
Aug 31, 2022 | 9.740 | 9.844 | 9.540 | 9.700 | 8,546 | +0.01(+0.10%) |
Aug 30, 2022 | 9.900 | 9.900 | 9.690 | 9.690 | 3,073 | -0.14(-1.42%) |
Aug 29, 2022 | 9.850 | 10.00 | 9.750 | 9.830 | 6,816 | -0.13(-1.31%) |
Aug 26, 2022 | 10.10 | 10.10 | 9.910 | 9.960 | 4,729 | -0.19(-1.87%) |
Aug 25, 2022 | 10.12 | 10.18 | 9.900 | 10.15 | 22,755 | +0.01(+0.10%) |
Aug 24, 2022 | 9.770 | 10.50 | 9.700 | 10.14 | 42,446 | +0.28(+2.84%) |
Aug 23, 2022 | 9.749 | 10.02 | 9.749 | 9.860 | 4,469 | -0.10(-1.00%) |
Aug 22, 2022 | 9.830 | 10.04 | 9.830 | 9.960 | 2,719 | +0.23(+2.36%) |
Aug 19, 2022 | 9.860 | 10.09 | 9.730 | 9.730 | 6,176 | -0.32(-3.18%) |
Aug 18, 2022 | 9.660 | 10.09 | 9.660 | 10.05 | 7,903 | +0.37(+3.82%) |
Aug 17, 2022 | 9.960 | 9.960 | 9.600 | 9.680 | 7,810 | +0.22(+2.33%) |
Aug 16, 2022 | 9.663 | 9.935 | 9.318 | 9.460 | 7,845 | -0.32(-3.27%) |
Aug 15, 2022 | 9.470 | 9.780 | 9.430 | 9.780 | 3,725 | +0.38(+4.04%) |
Aug 12, 2022 | 9.260 | 9.400 | 9.260 | 9.400 | 4,967 | +0.07(+0.75%) |
Aug 11, 2022 | 9.460 | 9.460 | 9.260 | 9.330 | 7,115 | -0.02(-0.21%) |
Aug 10, 2022 | 9.350 | 9.490 | 9.305 | 9.350 | 13,611 | +0.10(+1.08%) |
Aug 09, 2022 | 9.370 | 9.590 | 9.250 | 9.250 | 19,813 | -0.06(-0.70%) |
Aug 08, 2022 | 9.500 | 9.500 | 9.230 | 9.315 | 25,566 | +0.06(+0.70%) |
Aug 05, 2022 | 9.390 | 9.545 | 9.250 | 9.250 | 21,566 | +0.11(+1.20%) |
Aug 04, 2022 | 9.240 | 9.245 | 9.110 | 9.140 | 4,624 | +0.02(+0.22%) |
Aug 03, 2022 | 9.390 | 9.390 | 9.020 | 9.120 | 2,618 | +0.10(+1.11%) |
Aug 02, 2022 | 9.010 | 9.205 | 9.000 | 9.020 | 5,113 | -0.02(-0.22%) |
Aug 01, 2022 | 9.120 | 9.350 | 9.010 | 9.040 | 3,166 | +0.02(+0.22%) |
Jul 29, 2022 | 9.230 | 9.390 | 9.000 | 9.020 | 4,017 | -0.11(-1.20%) |
Jul 28, 2022 | 9.150 | 9.340 | 9.130 | 9.130 | 3,443 | -0.09(-0.98%) |
Jul 27, 2022 | 9.340 | 9.700 | 9.010 | 9.220 | 21,228 | -0.18(-1.91%) |
Jul 26, 2022 | 9.040 | 9.400 | 9.040 | 9.400 | 1,919 | +0.00(+0.00%) |
Jul 25, 2022 | 9.220 | 9.500 | 9.220 | 9.400 | 11,888 | +0.40(+4.44%) |
Jul 22, 2022 | 8.975 | 9.170 | 8.975 | 9.000 | 1,193 | -0.19(-2.07%) |
Jul 21, 2022 | 8.790 | 9.200 | 8.790 | 9.190 | 10,017 | +0.44(+5.03%) |
Jul 20, 2022 | 9.110 | 9.275 | 8.750 | 8.750 | 5,043 | -0.36(-3.95%) |
Jul 19, 2022 | 9.250 | 9.250 | 9.100 | 9.110 | 9,516 | +0.24(+2.71%) |
Jul 18, 2022 | 9.290 | 9.290 | 8.750 | 8.870 | 8,378 | -0.38(-4.11%) |
Jul 15, 2022 | 8.985 | 9.250 | 8.985 | 9.250 | 5,447 | +0.04(+0.43%) |
Jul 14, 2022 | 9.200 | 9.210 | 9.200 | 9.210 | 4,110 | -0.19(-2.02%) |
Jul 13, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 1,218 | +0.28(+3.07%) |
Jul 12, 2022 | 9.760 | 9.780 | 9.110 | 9.120 | 11,127 | -0.42(-4.40%) |
Jul 11, 2022 | 9.630 | 9.630 | 9.540 | 9.540 | 1,015 | -0.16(-1.65%) |
Jul 08, 2022 | 9.850 | 9.850 | 9.700 | 9.700 | 1,080 | -0.10(-1.02%) |
Jul 07, 2022 | 9.750 | 9.940 | 9.580 | 9.800 | 9,339 | +0.22(+2.30%) |
Jul 06, 2022 | 9.500 | 9.820 | 9.500 | 9.580 | 1,381 | +0.16(+1.70%) |
Jul 05, 2022 | 9.580 | 9.900 | 9.420 | 9.420 | 8,349 | -0.48(-4.85%) |
Jul 01, 2022 | 9.620 | 9.900 | 9.620 | 9.900 | 943 | +0.26(+2.70%) |
Jun 30, 2022 | 9.600 | 9.980 | 9.100 | 9.640 | 11,318 | -0.01(-0.10%) |
Jun 29, 2022 | 10.08 | 10.08 | 9.250 | 9.650 | 10,968 | +0.07(+0.73%) |
Jun 28, 2022 | 10.30 | 10.45 | 9.501 | 9.580 | 6,650 | -0.73(-7.08%) |
Jun 27, 2022 | 10.55 | 10.62 | 10.11 | 10.31 | 9,745 | -0.24(-2.27%) |
Jun 24, 2022 | 10.56 | 10.58 | 10.55 | 10.55 | 5,741 | +0.00(+0.00%) |
Jun 23, 2022 | 10.55 | 10.59 | 10.55 | 10.55 | 2,356 | -0.21(-1.95%) |
Jun 22, 2022 | 11.00 | 11.00 | 10.55 | 10.76 | 2,701 | +0.11(+1.03%) |
Jun 21, 2022 | 10.59 | 10.65 | 10.55 | 10.65 | 3,103 | +0.01(+0.09%) |
Jun 17, 2022 | 10.10 | 10.67 | 10.10 | 10.64 | 7,773 | +0.41(+4.01%) |
Jun 16, 2022 | 10.55 | 10.80 | 9.930 | 10.23 | 15,663 | -0.32(-3.03%) |
Jun 15, 2022 | 11.16 | 11.16 | 10.40 | 10.55 | 11,381 | -0.35(-3.21%) |
Jun 14, 2022 | 11.25 | 11.25 | 10.90 | 10.90 | 9,617 | -0.10(-0.91%) |
Jun 13, 2022 | 11.05 | 11.48 | 11.00 | 11.00 | 10,028 | -0.31(-2.74%) |
Jun 10, 2022 | 11.22 | 11.43 | 11.04 | 11.31 | 7,564 | -0.16(-1.39%) |
Jun 09, 2022 | 11.40 | 11.50 | 11.06 | 11.47 | 9,870 | -0.02(-0.17%) |
Jun 08, 2022 | 11.40 | 11.50 | 11.40 | 11.49 | 3,705 | +0.09(+0.79%) |
Jun 07, 2022 | 11.40 | 11.99 | 11.40 | 11.40 | 6,618 | -0.10(-0.87%) |
Jun 06, 2022 | 11.72 | 11.73 | 11.50 | 11.50 | 5,122 | -0.14(-1.20%) |
Jun 03, 2022 | 11.49 | 11.64 | 11.49 | 11.64 | 4,311 | +0.14(+1.22%) |
Jun 02, 2022 | 11.50 | 11.50 | 11.29 | 11.50 | 4,139 | +0.11(+0.92%) |
Jun 01, 2022 | 11.20 | 11.39 | 11.12 | 11.39 | 8,101 | +0.12(+1.11%) |
May 31, 2022 | 11.22 | 11.59 | 11.22 | 11.27 | 5,330 | -0.23(-2.00%) |
May 27, 2022 | 11.46 | 11.75 | 11.46 | 11.50 | 3,643 | +0.05(+0.44%) |
May 26, 2022 | 11.24 | 11.68 | 11.24 | 11.45 | 3,462 | -0.11(-0.95%) |
May 25, 2022 | 11.51 | 11.58 | 11.51 | 11.56 | 4,917 | +0.06(+0.52%) |
May 24, 2022 | 10.93 | 11.55 | 10.87 | 11.50 | 70,299 | -0.21(-1.77%) |
May 23, 2022 | 12.00 | 12.05 | 11.55 | 11.71 | 8,985 | -0.29(-2.44%) |
May 20, 2022 | 12.21 | 12.21 | 12.00 | 12.00 | 25,692 | -0.07(-0.58%) |
May 19, 2022 | 12.00 | 12.07 | 12.00 | 12.07 | 10,478 | +0.07(+0.58%) |
May 18, 2022 | 12.11 | 12.29 | 12.00 | 12.00 | 3,647 | -0.01(-0.08%) |
May 17, 2022 | 12.23 | 12.37 | 12.01 | 12.01 | 5,453 | -0.19(-1.56%) |
May 16, 2022 | 12.51 | 12.51 | 12.20 | 12.20 | 9,105 | -0.25(-2.01%) |
May 13, 2022 | 12.51 | 12.51 | 12.21 | 12.45 | 10,531 | -0.05(-0.40%) |
May 12, 2022 | 12.54 | 12.56 | 12.46 | 12.50 | 27,222 | -0.04(-0.32%) |
May 11, 2022 | 12.50 | 12.59 | 12.50 | 12.54 | 7,057 | +0.04(+0.32%) |
May 10, 2022 | 12.38 | 12.53 | 12.38 | 12.50 | 4,270 | +0.00(+0.00%) |
May 09, 2022 | 12.50 | 12.54 | 12.37 | 12.50 | 35,642 | -0.00(-0.00%) |
May 06, 2022 | 12.50 | 12.51 | 12.39 | 12.50 | 42,558 | -0.05(-0.40%) |
May 05, 2022 | 12.54 | 12.55 | 12.50 | 12.55 | 24,393 | -0.04(-0.32%) |
May 04, 2022 | 12.54 | 12.59 | 12.50 | 12.59 | 4,767 | +0.04(+0.30%) |
May 03, 2022 | 12.60 | 12.60 | 12.50 | 12.55 | 2,863 | +0.10(+0.82%) |
May 02, 2022 | 12.52 | 12.60 | 12.45 | 12.45 | 2,816 | -0.22(-1.74%) |
Apr 29, 2022 | 12.72 | 12.72 | 12.45 | 12.67 | 2,880 | +0.17(+1.36%) |
Apr 27, 2022 | 12.50 | 100 | +0.03(+0.24%) | |||
Apr 26, 2022 | 12.49 | 12.55 | 12.47 | 12.47 | 5,182 | -0.15(-1.19%) |
Apr 25, 2022 | 12.45 | 12.65 | 12.45 | 12.62 | 3,783 | +0.12(+0.96%) |
Apr 22, 2022 | 12.49 | 12.58 | 12.49 | 12.50 | 2,935 | -0.03(-0.24%) |
Apr 21, 2022 | 12.76 | 12.90 | 12.51 | 12.53 | 19,480 | -0.32(-2.49%) |
Apr 20, 2022 | 12.89 | 12.89 | 12.63 | 12.85 | 2,738 | +0.20(+1.58%) |
Apr 19, 2022 | 12.65 | 12.90 | 12.65 | 12.65 | 2,138 | +0.00(+0.00%) |
Apr 18, 2022 | 12.68 | 12.71 | 12.62 | 12.65 | 6,250 | -0.10(-0.78%) |
Apr 14, 2022 | 13.00 | 13.00 | 12.50 | 12.75 | 12,551 | -0.05(-0.39%) |
Apr 13, 2022 | 12.89 | 12.89 | 12.72 | 12.80 | 3,195 | +0.07(+0.55%) |
Apr 12, 2022 | 12.55 | 12.73 | 12.55 | 12.73 | 974 | -0.07(-0.55%) |
Apr 11, 2022 | 12.65 | 12.80 | 12.61 | 12.80 | 3,496 | +0.10(+0.79%) |
Apr 08, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 726 | +0.05(+0.40%) |
Apr 07, 2022 | 12.64 | 12.67 | 12.60 | 12.65 | 2,059 | +0.09(+0.72%) |
Apr 06, 2022 | 12.45 | 12.56 | 12.45 | 12.56 | 3,569 | +0.16(+1.29%) |
Apr 05, 2022 | 12.44 | 12.44 | 12.40 | 12.40 | 2,067 | -0.06(-0.48%) |
Apr 04, 2022 | 12.60 | 12.60 | 12.45 | 12.46 | 2,810 | +0.01(+0.08%) |
Apr 01, 2022 | 12.46 | 12.62 | 12.45 | 12.45 | 3,354 | +0.01(+0.08%) |
Mar 31, 2022 | 12.44 | 12.50 | 12.40 | 12.44 | 4,733 | -0.01(-0.08%) |
Mar 30, 2022 | 12.95 | 12.95 | 12.45 | 12.45 | 2,367 | -0.30(-2.35%) |
Mar 29, 2022 | 12.22 | 12.84 | 12.20 | 12.75 | 6,518 | +0.27(+2.16%) |
Mar 28, 2022 | 12.75 | 12.80 | 12.48 | 12.48 | 5,525 | -0.34(-2.65%) |
Mar 25, 2022 | 12.58 | 12.82 | 12.24 | 12.82 | 3,619 | +0.45(+3.64%) |
Mar 24, 2022 | 12.95 | 12.95 | 12.37 | 12.37 | 3,762 | -0.48(-3.70%) |
Mar 23, 2022 | 12.90 | 12.91 | 12.75 | 12.85 | 5,079 | -0.10(-0.81%) |
Mar 22, 2022 | 12.84 | 12.95 | 12.84 | 12.95 | 943 | +0.09(+0.70%) |
Mar 21, 2022 | 12.60 | 12.95 | 12.60 | 12.86 | 2,355 | -0.09(-0.69%) |
Mar 18, 2022 | 12.79 | 12.95 | 12.50 | 12.95 | 11,139 | +0.16(+1.25%) |
Mar 17, 2022 | 12.00 | 12.79 | 12.00 | 12.79 | 9,322 | +0.29(+2.32%) |
Mar 16, 2022 | 12.07 | 12.50 | 11.80 | 12.50 | 9,772 | +0.47(+3.91%) |
Mar 15, 2022 | 12.10 | 12.27 | 12.02 | 12.03 | 4,477 | -0.21(-1.72%) |
Mar 14, 2022 | 12.10 | 12.40 | 12.10 | 12.24 | 2,298 | +0.03(+0.20%) |
Mar 11, 2022 | 12.19 | 12.34 | 12.10 | 12.21 | 8,720 | -0.04(-0.29%) |
Mar 10, 2022 | 11.92 | 12.25 | 11.89 | 12.25 | 12,783 | +0.15(+1.24%) |
Mar 09, 2022 | 12.26 | 12.26 | 12.04 | 12.10 | 2,974 | +0.08(+0.67%) |
Mar 08, 2022 | 11.50 | 12.50 | 11.50 | 12.02 | 15,745 | +0.52(+4.52%) |
Mar 07, 2022 | 11.56 | 12.06 | 11.50 | 11.50 | 5,911 | -0.63(-5.19%) |
Mar 04, 2022 | 11.86 | 12.14 | 11.51 | 12.13 | 3,272 | +0.16(+1.34%) |
Mar 03, 2022 | 12.06 | 12.06 | 11.79 | 11.97 | 21,722 | -0.32(-2.60%) |
Mar 02, 2022 | 12.29 | 12.42 | 12.02 | 12.29 | 9,991 | +0.04(+0.33%) |
Mar 01, 2022 | 12.24 | 12.36 | 12.02 | 12.25 | 5,734 | -0.01(-0.08%) |
Feb 28, 2022 | 12.25 | 12.38 | 12.25 | 12.26 | 5,098 | +0.06(+0.53%) |
Feb 25, 2022 | 12.12 | 12.44 | 12.00 | 12.20 | 5,130 | -0.01(-0.05%) |
Feb 24, 2022 | 11.90 | 12.36 | 11.90 | 12.20 | 23,708 | +0.29(+2.44%) |
Feb 23, 2022 | 12.00 | 12.06 | 11.91 | 11.91 | 2,129 | -0.29(-2.38%) |
Feb 22, 2022 | 12.43 | 12.43 | 11.92 | 12.20 | 9,019 | +0.05(+0.41%) |
Feb 18, 2022 | 12.15 | 0 | +0.23(+1.93%) | |||
Feb 17, 2022 | 12.16 | 12.33 | 11.92 | 11.92 | 27,997 | -0.19(-1.57%) |
Feb 16, 2022 | 12.35 | 12.36 | 12.11 | 12.11 | 32,118 | -0.04(-0.33%) |
Feb 15, 2022 | 12.25 | 12.27 | 12.00 | 12.15 | 47,097 | +0.05(+0.41%) |
Feb 14, 2022 | 12.00 | 12.36 | 12.00 | 12.10 | 8,227 | +0.09(+0.75%) |
Feb 11, 2022 | 12.30 | 12.30 | 12.00 | 12.01 | 23,914 | -0.35(-2.83%) |
Feb 10, 2022 | 12.31 | 12.44 | 12.04 | 12.36 | 35,013 | -0.23(-1.83%) |
Feb 09, 2022 | 12.85 | 12.90 | 12.35 | 12.59 | 34,702 | -0.63(-4.76%) |
Feb 08, 2022 | 13.19 | 13.25 | 13.03 | 13.22 | 11,756 | -0.01(-0.08%) |
Feb 07, 2022 | 12.59 | 13.23 | 12.59 | 13.23 | 8,789 | +0.34(+2.64%) |
Feb 04, 2022 | 12.78 | 12.99 | 12.78 | 12.89 | 6,854 | +0.19(+1.50%) |
Feb 03, 2022 | 12.78 | 12.70 | 12.70 | 5,893 | -0.11(-0.86%) | |
Feb 02, 2022 | 12.76 | 12.99 | 12.71 | 12.81 | 9,259 | -0.06(-0.47%) |
Feb 01, 2022 | 12.87 | 13.00 | 12.78 | 12.87 | 8,523 | -0.08(-0.62%) |
Jan 31, 2022 | 12.68 | 12.95 | 12.95 | 12,391 | +0.27(+2.13%) | |
Jan 28, 2022 | 12.68 | 12.80 | 12.55 | 12.68 | 14,949 | +0.07(+0.60%) |
Jan 27, 2022 | 12.61 | 12.77 | 12.60 | 12.61 | 6,434 | +0.02(+0.12%) |
Jan 26, 2022 | 12.81 | 12.83 | 12.40 | 12.59 | 8,499 | -0.16(-1.25%) |
Jan 25, 2022 | 12.54 | 12.79 | 12.45 | 12.75 | 11,834 | +0.10(+0.79%) |
Jan 24, 2022 | 12.50 | 12.50 | 12.50 | 12.65 | 17,521 | -0.12(-0.94%) |
Jan 21, 2022 | 12.78 | 12.86 | 12.51 | 12.77 | 35,016 | -0.04(-0.31%) |
Jan 20, 2022 | 12.95 | 12.96 | 12.52 | 12.81 | 8,503 | -0.01(-0.08%) |
Jan 19, 2022 | 12.50 | 12.86 | 12.50 | 12.82 | 11,694 | +0.15(+1.18%) |
Jan 18, 2022 | 12.58 | 12.75 | 12.50 | 12.67 | 12,730 | -0.04(-0.31%) |
Jan 14, 2022 | 12.71 | 0 | -0.04(-0.31%) | |||
Jan 13, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 4,333 | -0.01(-0.08%) |
Jan 12, 2022 | 12.91 | 12.98 | 12.76 | 12.76 | 3,451 | -0.02(-0.16%) |
Jan 11, 2022 | 12.84 | 12.84 | 12.76 | 12.78 | 3,416 | +0.02(+0.16%) |
Jan 10, 2022 | 12.75 | 12.88 | 12.75 | 12.76 | 5,007 | -0.17(-1.28%) |
Jan 07, 2022 | 12.81 | 13.09 | 12.57 | 12.93 | 22,813 | +0.41(+3.23%) |
Jan 06, 2022 | 12.75 | 12.88 | 12.51 | 12.52 | 21,644 | -0.48(-3.69%) |
Jan 05, 2022 | 12.98 | 13.10 | 12.90 | 13.00 | 19,869 | +0.20(+1.56%) |
Jan 04, 2022 | 13.00 | 13.00 | 12.80 | 12.80 | 9,737 | -0.10(-0.78%) |
Jan 03, 2022 | 13.30 | 13.46 | 12.90 | 12.90 | 16,942 | -0.10(-0.77%) |
Dec 31, 2021 | 12.93 | 13.37 | 12.78 | 13.00 | 13,432 | +0.22(+1.72%) |
Dec 30, 2021 | 13.00 | 13.00 | 12.78 | 12.78 | 3,791 | +0.03(+0.24%) |
Dec 29, 2021 | 12.84 | 13.03 | 12.75 | 12.75 | 14,101 | -0.09(-0.70%) |
Dec 28, 2021 | 12.66 | 12.89 | 12.60 | 12.84 | 8,393 | +0.09(+0.71%) |
Dec 27, 2021 | 12.69 | 12.99 | 12.60 | 12.75 | 21,633 | +0.04(+0.31%) |
Dec 23, 2021 | 12.80 | 13.00 | 12.60 | 12.71 | 15,470 | +0.21(+1.68%) |
Dec 22, 2021 | 12.66 | 12.69 | 12.35 | 12.50 | 6,478 | +0.00(+0.00%) |
Dec 21, 2021 | 12.43 | 12.69 | 12.43 | 12.50 | 14,987 | +0.01(+0.08%) |
Dec 20, 2021 | 12.00 | 12.56 | 12.00 | 12.49 | 13,984 | +0.47(+3.91%) |
Dec 17, 2021 | 12.11 | 12.66 | 12.00 | 12.02 | 26,449 | -0.14(-1.15%) |
Dec 16, 2021 | 12.69 | 12.69 | 12.16 | 12.16 | 19,684 | -0.34(-2.72%) |
Dec 15, 2021 | 12.53 | 12.71 | 12.50 | 12.50 | 87,328 | -0.14(-1.11%) |
Dec 14, 2021 | 12.61 | 12.72 | 12.52 | 12.64 | 12,249 | +0.13(+1.04%) |
Dec 13, 2021 | 12.59 | 12.71 | 12.34 | 12.51 | 12,537 | -0.13(-1.03%) |
Dec 10, 2021 | 12.20 | 12.70 | 12.20 | 12.64 | 20,832 | +0.34(+2.76%) |
Dec 09, 2021 | 12.49 | 12.49 | 12.27 | 12.30 | 7,339 | -0.18(-1.44%) |
Dec 08, 2021 | 12.73 | 12.73 | 12.27 | 12.48 | 9,444 | -0.02(-0.16%) |
Dec 07, 2021 | 12.53 | 12.71 | 12.45 | 12.50 | 20,517 | +0.26(+2.12%) |
Dec 06, 2021 | 12.54 | 12.54 | 12.00 | 12.24 | 24,166 | -0.17(-1.37%) |
Dec 03, 2021 | 12.52 | 12.52 | 12.02 | 12.41 | 50,383 | -0.09(-0.72%) |
Dec 02, 2021 | 12.04 | 12.65 | 12.04 | 12.50 | 36,104 | +0.41(+3.39%) |
Dec 01, 2021 | 12.05 | 12.24 | 12.05 | 12.09 | 17,569 | +0.07(+0.58%) |
Nov 30, 2021 | 12.01 | 12.12 | 11.77 | 12.02 | 31,041 | +0.00(+0.00%) |
Nov 29, 2021 | 11.84 | 12.15 | 11.75 | 12.02 | 62,599 | +0.48(+4.16%) |
Nov 26, 2021 | 11.90 | 12.11 | 11.54 | 11.54 | 18,686 | -0.41(-3.43%) |
Nov 24, 2021 | 11.99 | 12.11 | 11.77 | 11.95 | 6,738 | -0.03(-0.25%) |
Nov 23, 2021 | 11.74 | 12.03 | 11.52 | 11.98 | 21,372 | +0.25(+2.13%) |
Nov 22, 2021 | 11.75 | 11.75 | 11.55 | 11.73 | 3,353 | -0.06(-0.51%) |
Nov 19, 2021 | 11.78 | 11.93 | 11.70 | 11.79 | 60,795 | -0.01(-0.08%) |
Nov 18, 2021 | 11.80 | 11.80 | 11.77 | 11.80 | 14,231 | -0.02(-0.17%) |
Nov 17, 2021 | 12.15 | 12.15 | 11.82 | 11.82 | 10,500 | -0.48(-3.90%) |
Nov 16, 2021 | 12.44 | 12.53 | 12.30 | 12.30 | 10,385 | -0.30(-2.38%) |
Nov 15, 2021 | 12.49 | 12.67 | 12.25 | 12.60 | 24,660 | +0.35(+2.86%) |
Nov 12, 2021 | 11.92 | 12.25 | 11.85 | 12.25 | 17,361 | -0.05(-0.41%) |
Nov 11, 2021 | 11.76 | 12.69 | 11.55 | 12.30 | 71,137 | +0.45(+3.80%) |
Nov 10, 2021 | 11.16 | 11.85 | 32,722 | +0.59(+5.24%) | ||
Nov 09, 2021 | 11.40 | 11.40 | 11.15 | 11.26 | 10,871 | -0.07(-0.62%) |
Nov 08, 2021 | 11.22 | 11.42 | 11.20 | 11.33 | 3,824 | +0.11(+0.98%) |
Nov 05, 2021 | 11.17 | 11.30 | 11.15 | 11.22 | 11,636 | +0.05(+0.45%) |
Nov 04, 2021 | 11.17 | 11.30 | 11.07 | 11.17 | 10,351 | +0.02(+0.18%) |
Nov 03, 2021 | 11.00 | 11.15 | 11.00 | 11.15 | 6,472 | +0.01(+0.09%) |
Nov 02, 2021 | 11.00 | 11.14 | 10.87 | 11.14 | 6,197 | +0.22(+2.01%) |
Nov 01, 2021 | 11.00 | 11.15 | 10.85 | 10.92 | 36,345 | -0.06(-0.55%) |
Oct 29, 2021 | 10.99 | 11.00 | 10.98 | 10.98 | 8,681 | +0.13(+1.20%) |
Oct 28, 2021 | 10.92 | 11.05 | 10.85 | 10.85 | 19,489 | +0.02(+0.18%) |
Oct 27, 2021 | 10.86 | 10.93 | 10.80 | 10.83 | 10,275 | -0.14(-1.28%) |
Oct 26, 2021 | 10.93 | 10.97 | 25,333 | +0.12(+1.11%) | ||
Oct 25, 2021 | 10.90 | 11.00 | 10.80 | 10.85 | 37,654 | -0.06(-0.55%) |
Oct 22, 2021 | 10.81 | 11.00 | 10.70 | 10.91 | 12,737 | +0.11(+1.02%) |
Oct 21, 2021 | 11.05 | 11.05 | 10.80 | 10.80 | 10,044 | -0.21(-1.91%) |
Oct 20, 2021 | 10.81 | 11.01 | 10.81 | 11.01 | 8,088 | +0.11(+1.01%) |
Oct 19, 2021 | 10.81 | 10.90 | 10.70 | 10.90 | 19,241 | +0.11(+1.02%) |
Oct 18, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 10,692 | -0.20(-1.82%) |
Oct 15, 2021 | 10.76 | 11.04 | 10.76 | 10.99 | 23,609 | +0.22(+2.04%) |
Oct 14, 2021 | 11.14 | 11.14 | 10.70 | 10.77 | 9,448 | -0.30(-2.71%) |
Oct 13, 2021 | 11.19 | 11.34 | 11.05 | 11.07 | 12,320 | +0.01(+0.09%) |
Oct 12, 2021 | 11.00 | 11.15 | 11.00 | 11.06 | 8,210 | -0.05(-0.45%) |
Oct 11, 2021 | 10.95 | 11.11 | 10.95 | 11.11 | 6,654 | +0.16(+1.46%) |
Oct 08, 2021 | 11.00 | 11.20 | 10.71 | 10.95 | 6,915 | -0.05(-0.45%) |
Oct 07, 2021 | 10.96 | 11.08 | 10.94 | 11.00 | 15,328 | +0.20(+1.85%) |
Oct 06, 2021 | 11.00 | 11.00 | 10.51 | 10.80 | 30,871 | -0.18(-1.64%) |
Oct 05, 2021 | 10.77 | 10.92 | 10.77 | 10.98 | 3,818 | +0.18(+1.67%) |
Oct 04, 2021 | 10.69 | 10.97 | 10.63 | 10.80 | 10,022 | +0.09(+0.84%) |