Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.200 | 7.560 | 6.960 | 6.960 | 45,443 | -0.25(-3.47%) |
Aug 30, 2022 | 7.190 | 7.343 | 7.000 | 7.210 | 22,706 | +0.00(+0.00%) |
Aug 29, 2022 | 7.250 | 7.530 | 7.200 | 7.210 | 14,242 | -0.19(-2.57%) |
Aug 26, 2022 | 7.600 | 7.700 | 7.330 | 7.400 | 14,665 | -0.27(-3.52%) |
Aug 25, 2022 | 7.530 | 7.700 | 7.360 | 7.670 | 31,718 | +0.23(+3.09%) |
Aug 24, 2022 | 7.600 | 7.690 | 7.390 | 7.440 | 27,531 | -0.23(-3.00%) |
Aug 23, 2022 | 7.670 | 7.890 | 7.060 | 7.670 | 51,462 | +0.04(+0.52%) |
Aug 22, 2022 | 7.710 | 7.790 | 7.404 | 7.630 | 33,750 | -0.02(-0.26%) |
Aug 19, 2022 | 8.350 | 8.350 | 7.610 | 7.650 | 18,476 | -0.77(-9.14%) |
Aug 18, 2022 | 8.210 | 8.460 | 7.941 | 8.420 | 27,806 | +0.32(+3.95%) |
Aug 17, 2022 | 7.730 | 8.440 | 7.720 | 8.100 | 98,887 | +0.37(+4.79%) |
Aug 16, 2022 | 7.870 | 7.960 | 7.680 | 7.730 | 99,488 | -0.05(-0.64%) |
Aug 15, 2022 | 7.700 | 7.939 | 7.640 | 7.780 | 85,633 | +0.03(+0.39%) |
Aug 12, 2022 | 7.760 | 7.940 | 7.623 | 7.750 | 96,813 | +0.10(+1.31%) |
Aug 11, 2022 | 7.450 | 7.920 | 7.450 | 7.650 | 121,849 | +0.30(+4.08%) |
Aug 10, 2022 | 7.200 | 7.430 | 7.020 | 7.350 | 425,379 | +0.30(+4.26%) |
Aug 09, 2022 | 7.210 | 7.265 | 6.960 | 7.050 | 36,616 | -0.07(-0.98%) |
Aug 08, 2022 | 6.910 | 7.275 | 6.870 | 7.120 | 71,203 | +0.20(+2.89%) |
Aug 05, 2022 | 7.090 | 7.275 | 6.790 | 6.920 | 63,757 | -0.19(-2.67%) |
Aug 04, 2022 | 7.060 | 7.300 | 6.976 | 7.110 | 116,680 | +0.01(+0.14%) |
Aug 03, 2022 | 7.370 | 7.580 | 7.100 | 7.100 | 87,499 | -0.17(-2.34%) |
Aug 02, 2022 | 7.050 | 7.640 | 7.050 | 7.270 | 185,430 | +0.11(+1.54%) |
Aug 01, 2022 | 7.020 | 7.170 | 6.920 | 7.160 | 120,496 | +0.02(+0.28%) |
Jul 29, 2022 | 6.900 | 7.198 | 6.900 | 7.140 | 35,397 | +0.18(+2.59%) |
Jul 28, 2022 | 6.960 | 7.066 | 6.950 | 6.960 | 12,493 | -0.04(-0.57%) |
Jul 27, 2022 | 6.950 | 7.050 | 6.750 | 7.000 | 28,117 | +0.13(+1.89%) |
Jul 26, 2022 | 6.810 | 6.910 | 6.620 | 6.870 | 68,979 | +0.01(+0.15%) |
Jul 25, 2022 | 6.990 | 7.061 | 6.860 | 6.860 | 18,449 | -0.17(-2.42%) |
Jul 22, 2022 | 7.220 | 7.294 | 6.970 | 7.030 | 31,894 | -0.23(-3.17%) |
Jul 21, 2022 | 7.340 | 7.360 | 7.126 | 7.260 | 27,734 | -0.15(-2.02%) |
Jul 20, 2022 | 7.020 | 7.580 | 7.020 | 7.410 | 46,739 | +0.43(+6.16%) |
Jul 19, 2022 | 6.790 | 7.610 | 6.750 | 6.980 | 207,263 | +0.22(+3.25%) |
Jul 18, 2022 | 6.820 | 6.925 | 6.700 | 6.760 | 115,884 | -0.05(-0.73%) |
Jul 15, 2022 | 6.860 | 6.990 | 6.580 | 6.810 | 207,226 | -0.19(-2.71%) |
Jul 14, 2022 | 7.220 | 7.270 | 6.800 | 7.000 | 78,030 | -0.16(-2.23%) |
Jul 13, 2022 | 7.220 | 7.250 | 7.060 | 7.160 | 28,433 | -0.15(-2.05%) |
Jul 12, 2022 | 7.210 | 7.600 | 7.210 | 7.310 | 16,893 | -0.02(-0.27%) |
Jul 11, 2022 | 7.520 | 7.602 | 7.190 | 7.330 | 33,461 | -0.29(-3.81%) |
Jul 08, 2022 | 7.720 | 7.776 | 7.570 | 7.620 | 16,587 | -0.16(-2.06%) |
Jul 07, 2022 | 7.510 | 7.810 | 7.510 | 7.780 | 18,712 | +0.27(+3.60%) |
Jul 06, 2022 | 7.560 | 7.660 | 7.350 | 7.510 | 20,048 | -0.16(-2.09%) |
Jul 05, 2022 | 7.820 | 7.845 | 7.560 | 7.670 | 41,622 | -0.26(-3.28%) |
Jul 01, 2022 | 7.710 | 8.110 | 7.650 | 7.930 | 90,334 | +0.19(+2.45%) |
Jun 30, 2022 | 7.530 | 7.980 | 7.510 | 7.740 | 32,227 | +0.09(+1.18%) |
Jun 29, 2022 | 7.830 | 7.960 | 7.560 | 7.650 | 36,824 | -0.19(-2.42%) |
Jun 28, 2022 | 8.020 | 8.240 | 7.840 | 7.840 | 41,098 | -0.16(-2.00%) |
Jun 27, 2022 | 7.800 | 8.120 | 7.637 | 8.000 | 46,975 | +0.29(+3.76%) |
Jun 24, 2022 | 7.400 | 7.750 | 7.350 | 7.710 | 1,029,815 | +0.40(+5.47%) |
Jun 23, 2022 | 7.580 | 7.630 | 7.010 | 7.310 | 91,391 | -0.18(-2.40%) |
Jun 22, 2022 | 7.460 | 7.670 | 7.350 | 7.490 | 86,990 | +0.00(+0.00%) |
Jun 21, 2022 | 7.580 | 7.740 | 7.390 | 7.490 | 81,033 | -0.01(-0.13%) |
Jun 17, 2022 | 7.790 | 7.800 | 7.480 | 7.500 | 71,642 | -0.26(-3.35%) |
Jun 16, 2022 | 8.210 | 8.210 | 7.680 | 7.760 | 63,759 | -0.56(-6.73%) |
Jun 15, 2022 | 8.400 | 8.580 | 8.230 | 8.320 | 71,192 | +0.01(+0.12%) |
Jun 14, 2022 | 8.360 | 8.440 | 8.094 | 8.310 | 51,262 | -0.05(-0.60%) |
Jun 13, 2022 | 8.640 | 8.750 | 8.290 | 8.360 | 74,121 | -0.49(-5.54%) |
Jun 10, 2022 | 9.150 | 9.150 | 8.590 | 8.850 | 49,470 | -0.38(-4.12%) |
Jun 09, 2022 | 9.270 | 9.385 | 9.190 | 9.230 | 62,899 | -0.04(-0.43%) |
Jun 08, 2022 | 9.200 | 9.420 | 9.070 | 9.270 | 100,908 | -0.04(-0.43%) |
Jun 07, 2022 | 9.020 | 9.350 | 9.000 | 9.310 | 144,753 | +0.24(+2.65%) |
Jun 06, 2022 | 9.320 | 9.385 | 9.030 | 9.070 | 87,109 | -0.17(-1.84%) |
Jun 03, 2022 | 9.090 | 9.260 | 8.930 | 9.240 | 46,050 | +0.10(+1.09%) |
Jun 02, 2022 | 8.620 | 9.160 | 8.620 | 9.140 | 51,986 | +0.61(+7.15%) |
Jun 01, 2022 | 8.980 | 8.980 | 8.500 | 8.530 | 64,235 | -0.54(-5.95%) |
May 31, 2022 | 9.050 | 9.230 | 8.920 | 9.070 | 70,078 | -0.10(-1.09%) |
May 27, 2022 | 9.100 | 9.400 | 9.010 | 9.170 | 40,577 | +0.12(+1.33%) |
May 26, 2022 | 8.530 | 9.140 | 8.530 | 9.050 | 50,298 | +0.61(+7.23%) |
May 25, 2022 | 8.310 | 8.520 | 8.310 | 8.440 | 57,492 | +0.12(+1.44%) |
May 24, 2022 | 8.420 | 8.420 | 7.950 | 8.320 | 82,536 | -0.30(-3.48%) |
May 23, 2022 | 8.430 | 8.700 | 8.380 | 8.620 | 57,573 | +0.19(+2.25%) |
May 20, 2022 | 8.740 | 8.740 | 8.215 | 8.430 | 45,752 | -0.20(-2.32%) |
May 19, 2022 | 8.860 | 8.950 | 8.620 | 8.630 | 58,750 | -0.35(-3.90%) |
May 18, 2022 | 8.770 | 9.180 | 8.755 | 8.980 | 141,098 | +0.19(+2.16%) |
May 17, 2022 | 8.130 | 8.880 | 8.130 | 8.790 | 617,071 | +0.79(+9.87%) |
May 16, 2022 | 8.060 | 8.178 | 7.925 | 8.000 | 112,520 | -0.17(-2.08%) |
May 13, 2022 | 8.210 | 8.351 | 8.110 | 8.170 | 83,700 | +0.00(+0.00%) |
May 12, 2022 | 8.050 | 8.370 | 7.960 | 8.170 | 226,074 | +0.02(+0.25%) |
May 11, 2022 | 8.430 | 8.520 | 8.100 | 8.150 | 67,370 | -0.20(-2.40%) |
May 10, 2022 | 8.420 | 8.700 | 8.130 | 8.350 | 131,927 | -0.08(-0.95%) |
May 09, 2022 | 8.350 | 8.560 | 8.320 | 8.430 | 100,820 | +0.19(+2.31%) |
May 06, 2022 | 8.490 | 8.850 | 8.060 | 8.240 | 510,760 | -0.36(-4.19%) |
May 05, 2022 | 8.910 | 8.970 | 8.450 | 8.600 | 114,651 | -0.42(-4.66%) |
May 04, 2022 | 8.750 | 9.020 | 8.540 | 9.020 | 141,798 | +0.40(+4.64%) |
May 03, 2022 | 8.330 | 8.680 | 8.330 | 8.620 | 63,631 | +0.28(+3.36%) |
May 02, 2022 | 8.290 | 8.500 | 8.180 | 8.340 | 86,413 | +0.06(+0.72%) |
Apr 29, 2022 | 8.510 | 8.590 | 8.260 | 8.280 | 111,650 | -0.21(-2.47%) |
Apr 28, 2022 | 8.540 | 8.680 | 8.420 | 8.490 | 64,403 | -0.06(-0.70%) |
Apr 27, 2022 | 8.380 | 8.660 | 8.380 | 8.550 | 48,298 | +0.08(+0.94%) |
Apr 26, 2022 | 8.560 | 8.650 | 8.415 | 8.470 | 116,995 | -0.17(-1.97%) |
Apr 25, 2022 | 8.500 | 8.740 | 8.445 | 8.640 | 56,779 | +0.03(+0.35%) |
Apr 22, 2022 | 8.810 | 8.939 | 8.600 | 8.610 | 61,370 | -0.20(-2.27%) |
Apr 21, 2022 | 8.730 | 8.970 | 8.695 | 8.810 | 73,141 | +0.18(+2.09%) |
Apr 20, 2022 | 8.700 | 8.860 | 8.550 | 8.630 | 127,110 | +0.01(+0.12%) |
Apr 19, 2022 | 8.460 | 8.800 | 8.460 | 8.620 | 93,061 | -0.01(-0.12%) |
Apr 18, 2022 | 8.750 | 8.805 | 8.570 | 8.630 | 70,192 | -0.16(-1.82%) |
Apr 14, 2022 | 8.590 | 8.870 | 8.460 | 8.790 | 305,969 | +0.29(+3.41%) |
Apr 13, 2022 | 8.290 | 8.630 | 8.280 | 8.500 | 212,262 | +0.12(+1.43%) |
Apr 12, 2022 | 8.410 | 8.670 | 8.200 | 8.380 | 165,544 | -0.13(-1.53%) |
Apr 11, 2022 | 8.230 | 8.661 | 8.223 | 8.510 | 74,371 | +0.21(+2.53%) |
Apr 08, 2022 | 8.190 | 8.360 | 8.040 | 8.300 | 100,431 | +0.06(+0.73%) |
Apr 07, 2022 | 8.720 | 8.787 | 8.070 | 8.240 | 105,626 | -0.29(-3.40%) |
Apr 06, 2022 | 8.650 | 8.730 | 8.500 | 8.530 | 100,316 | -0.27(-3.07%) |
Apr 05, 2022 | 9.270 | 9.520 | 8.750 | 8.800 | 81,266 | -0.33(-3.61%) |
Apr 04, 2022 | 9.280 | 9.280 | 8.960 | 9.130 | 61,329 | -0.12(-1.30%) |
Apr 01, 2022 | 9.320 | 9.490 | 9.100 | 9.250 | 94,229 | -0.12(-1.28%) |
Mar 31, 2022 | 9.810 | 9.810 | 9.130 | 9.370 | 166,126 | -0.51(-5.16%) |
Mar 30, 2022 | 9.950 | 10.08 | 9.807 | 9.880 | 44,057 | -0.10(-1.00%) |
Mar 29, 2022 | 10.13 | 10.20 | 9.927 | 9.980 | 106,933 | +0.02(+0.20%) |
Mar 28, 2022 | 9.720 | 10.04 | 9.720 | 9.960 | 67,529 | +0.04(+0.40%) |
Mar 25, 2022 | 9.750 | 9.950 | 9.605 | 9.920 | 50,751 | +0.15(+1.54%) |
Mar 24, 2022 | 9.700 | 9.870 | 9.581 | 9.770 | 49,414 | +0.05(+0.51%) |
Mar 23, 2022 | 10.13 | 10.23 | 9.620 | 9.720 | 73,812 | -0.51(-4.99%) |
Mar 22, 2022 | 10.18 | 10.37 | 10.14 | 10.23 | 54,149 | +0.05(+0.49%) |
Mar 21, 2022 | 10.20 | 10.30 | 10.12 | 10.18 | 35,070 | -0.11(-1.07%) |
Mar 18, 2022 | 10.27 | 10.37 | 10.08 | 10.29 | 110,820 | -0.02(-0.19%) |
Mar 17, 2022 | 10.53 | 10.63 | 10.28 | 10.31 | 50,970 | -0.21(-2.00%) |
Mar 16, 2022 | 10.08 | 10.88 | 10.00 | 10.52 | 111,787 | +0.53(+5.31%) |
Mar 15, 2022 | 10.00 | 10.14 | 9.950 | 9.990 | 63,014 | -0.06(-0.60%) |
Mar 14, 2022 | 10.19 | 10.33 | 9.980 | 10.05 | 63,190 | -0.02(-0.20%) |
Mar 11, 2022 | 10.01 | 10.29 | 9.970 | 10.07 | 85,978 | -0.03(-0.30%) |
Mar 10, 2022 | 10.14 | 10.20 | 9.870 | 10.10 | 66,303 | -0.23(-2.23%) |
Mar 09, 2022 | 10.71 | 10.86 | 10.29 | 10.33 | 35,852 | -0.22(-2.09%) |
Mar 08, 2022 | 10.48 | 11.03 | 10.48 | 10.55 | 43,185 | +0.16(+1.54%) |
Mar 07, 2022 | 9.870 | 10.56 | 9.870 | 10.39 | 80,786 | +0.26(+2.57%) |
Mar 04, 2022 | 9.950 | 10.22 | 9.630 | 10.13 | 64,395 | +0.14(+1.40%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.590 | 9.990 | 86,145 | +0.24(+2.46%) |
Mar 02, 2022 | 9.780 | 10.33 | 9.720 | 9.750 | 83,322 | -0.13(-1.32%) |
Mar 01, 2022 | 10.41 | 10.77 | 9.880 | 9.880 | 54,061 | -0.46(-4.45%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.23 | 10.34 | 34,136 | +0.02(+0.19%) |
Feb 25, 2022 | 10.43 | 10.46 | 10.20 | 10.32 | 38,964 | +0.03(+0.29%) |
Feb 24, 2022 | 9.990 | 10.46 | 9.780 | 10.29 | 49,206 | +0.04(+0.39%) |
Feb 23, 2022 | 10.25 | 10.31 | 10.16 | 10.25 | 65,784 | +0.00(+0.00%) |
Feb 22, 2022 | 10.41 | 10.75 | 10.25 | 10.25 | 84,912 | -0.28(-2.66%) |
Feb 18, 2022 | 10.53 | 0 | +0.26(+2.53%) | |||
Feb 17, 2022 | 10.48 | 10.72 | 10.25 | 10.27 | 134,553 | -0.35(-3.30%) |
Feb 16, 2022 | 10.60 | 10.80 | 10.32 | 10.62 | 66,278 | -0.06(-0.56%) |
Feb 15, 2022 | 10.67 | 11.00 | 10.56 | 10.68 | 49,023 | +0.15(+1.42%) |
Feb 14, 2022 | 10.25 | 10.64 | 10.25 | 10.53 | 45,726 | +0.24(+2.33%) |
Feb 11, 2022 | 10.42 | 10.59 | 10.11 | 10.29 | 80,338 | -0.23(-2.19%) |
Feb 10, 2022 | 10.49 | 10.81 | 10.36 | 10.52 | 99,955 | -0.16(-1.50%) |
Feb 09, 2022 | 10.81 | 11.21 | 10.43 | 10.68 | 167,283 | -0.22(-2.02%) |
Feb 08, 2022 | 10.97 | 11.04 | 10.79 | 10.90 | 39,935 | -0.07(-0.64%) |
Feb 07, 2022 | 11.10 | 11.15 | 10.92 | 10.97 | 101,406 | -0.10(-0.90%) |
Feb 04, 2022 | 11.14 | 11.29 | 10.97 | 11.07 | 63,462 | -0.12(-1.07%) |
Feb 03, 2022 | 11.65 | 11.15 | 11.19 | 70,366 | -0.55(-4.68%) | |
Feb 02, 2022 | 11.87 | 11.95 | 11.39 | 11.74 | 70,739 | -0.03(-0.25%) |
Feb 01, 2022 | 11.52 | 11.87 | 11.22 | 11.77 | 60,391 | +0.30(+2.62%) |
Jan 31, 2022 | 10.87 | 11.54 | 11.47 | 77,827 | +0.48(+4.37%) | |
Jan 28, 2022 | 11.44 | 11.58 | 10.56 | 10.99 | 69,535 | -0.44(-3.85%) |
Jan 27, 2022 | 12.02 | 12.02 | 11.31 | 11.43 | 73,250 | -0.61(-5.07%) |
Jan 26, 2022 | 11.92 | 12.25 | 11.81 | 12.04 | 132,087 | +0.19(+1.60%) |
Jan 25, 2022 | 11.94 | 12.05 | 11.60 | 11.85 | 65,872 | -0.05(-0.42%) |
Jan 24, 2022 | 11.16 | 11.99 | 11.04 | 11.90 | 167,062 | +0.41(+3.57%) |
Jan 21, 2022 | 12.65 | 12.65 | 11.38 | 11.49 | 520,984 | -1.95(-14.51%) |
Jan 20, 2022 | 13.72 | 13.93 | 13.40 | 13.44 | 143,903 | -0.16(-1.18%) |
Jan 19, 2022 | 13.67 | 13.76 | 13.31 | 13.60 | 100,724 | -0.22(-1.59%) |
Jan 18, 2022 | 14.49 | 14.49 | 13.73 | 13.82 | 115,288 | -0.71(-4.89%) |
Jan 14, 2022 | 14.53 | 0 | -0.46(-3.07%) | |||
Jan 13, 2022 | 14.84 | 15.33 | 14.82 | 14.99 | 38,998 | +0.10(+0.67%) |
Jan 12, 2022 | 14.86 | 15.21 | 14.85 | 14.89 | 49,567 | +0.03(+0.20%) |
Jan 11, 2022 | 14.51 | 14.89 | 14.40 | 14.86 | 32,341 | +0.37(+2.55%) |
Jan 10, 2022 | 14.84 | 14.84 | 14.37 | 14.49 | 47,167 | -0.22(-1.50%) |
Jan 07, 2022 | 14.35 | 14.76 | 14.35 | 14.71 | 30,461 | +0.26(+1.80%) |
Jan 06, 2022 | 14.55 | 14.69 | 14.36 | 14.45 | 31,584 | -0.06(-0.41%) |
Jan 05, 2022 | 14.66 | 15.09 | 14.38 | 14.51 | 75,830 | -0.25(-1.69%) |
Jan 04, 2022 | 14.83 | 15.07 | 14.55 | 14.76 | 56,896 | -0.09(-0.61%) |
Jan 03, 2022 | 15.24 | 15.32 | 14.68 | 14.85 | 65,463 | -0.06(-0.40%) |
Dec 31, 2021 | 14.41 | 15.12 | 14.34 | 14.91 | 162,842 | +0.43(+2.97%) |
Dec 30, 2021 | 14.30 | 14.89 | 14.23 | 14.48 | 47,826 | +0.25(+1.76%) |
Dec 29, 2021 | 14.15 | 14.40 | 14.06 | 14.23 | 110,036 | +0.05(+0.35%) |
Dec 28, 2021 | 13.94 | 14.44 | 13.94 | 14.18 | 73,251 | -0.17(-1.18%) |
Dec 27, 2021 | 14.23 | 14.47 | 13.97 | 14.35 | 88,150 | -0.02(-0.14%) |
Dec 23, 2021 | 14.24 | 15.02 | 14.23 | 14.37 | 68,466 | +0.20(+1.41%) |
Dec 22, 2021 | 13.61 | 14.22 | 13.53 | 14.17 | 93,766 | +0.45(+3.28%) |
Dec 21, 2021 | 13.99 | 14.18 | 13.64 | 13.72 | 64,321 | -0.09(-0.65%) |
Dec 20, 2021 | 13.75 | 13.98 | 13.15 | 13.81 | 110,864 | -0.07(-0.50%) |
Dec 17, 2021 | 14.55 | 14.60 | 13.85 | 13.88 | 115,387 | -0.69(-4.74%) |
Dec 16, 2021 | 14.52 | 14.85 | 14.21 | 14.57 | 102,546 | +0.07(+0.48%) |
Dec 15, 2021 | 14.81 | 14.81 | 14.12 | 14.50 | 86,944 | -0.41(-2.75%) |
Dec 14, 2021 | 14.48 | 15.11 | 14.30 | 14.91 | 68,011 | +0.35(+2.40%) |
Dec 13, 2021 | 14.80 | 14.84 | 14.44 | 14.56 | 42,731 | -0.21(-1.42%) |
Dec 10, 2021 | 14.97 | 15.06 | 14.60 | 14.77 | 59,515 | -0.21(-1.40%) |
Dec 09, 2021 | 15.19 | 15.40 | 14.93 | 14.98 | 56,237 | -0.35(-2.28%) |
Dec 08, 2021 | 15.23 | 15.45 | 14.97 | 15.33 | 42,275 | +0.18(+1.19%) |
Dec 07, 2021 | 15.08 | 15.68 | 15.07 | 15.15 | 59,664 | +0.11(+0.73%) |
Dec 06, 2021 | 14.75 | 15.28 | 14.52 | 15.04 | 59,523 | +0.27(+1.83%) |
Dec 03, 2021 | 14.68 | 15.06 | 14.07 | 14.77 | 99,846 | +0.11(+0.75%) |
Dec 02, 2021 | 14.42 | 14.95 | 14.26 | 14.66 | 74,465 | +0.14(+0.96%) |
Dec 01, 2021 | 15.27 | 15.54 | 14.47 | 14.52 | 103,229 | -0.33(-2.22%) |
Nov 30, 2021 | 14.26 | 14.88 | 14.08 | 14.85 | 133,198 | +0.48(+3.34%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.32 | 14.37 | 88,837 | -1.07(-6.93%) |
Nov 26, 2021 | 15.20 | 15.56 | 14.81 | 15.44 | 54,831 | -0.14(-0.90%) |
Nov 24, 2021 | 15.07 | 15.63 | 14.80 | 15.58 | 87,749 | +0.28(+1.83%) |
Nov 23, 2021 | 15.46 | 15.54 | 15.12 | 15.30 | 43,060 | -0.11(-0.71%) |
Nov 22, 2021 | 15.51 | 15.97 | 15.38 | 15.41 | 66,010 | -0.10(-0.64%) |
Nov 19, 2021 | 15.51 | 15.79 | 15.51 | 15.51 | 40,255 | -0.18(-1.15%) |
Nov 18, 2021 | 16.00 | 15.72 | 15.57 | 15.69 | 71,872 | -0.55(-3.39%) |
Nov 17, 2021 | 16.27 | 16.43 | 16.03 | 16.24 | 77,864 | -0.21(-1.28%) |
Nov 16, 2021 | 16.94 | 16.94 | 16.41 | 16.45 | 58,039 | -0.47(-2.78%) |
Nov 15, 2021 | 16.77 | 16.97 | 16.39 | 16.92 | 77,845 | -0.02(-0.12%) |
Nov 12, 2021 | 17.06 | 17.30 | 16.86 | 16.94 | 45,401 | -0.09(-0.53%) |
Nov 11, 2021 | 17.23 | 17.62 | 16.83 | 17.03 | 66,569 | -0.19(-1.10%) |
Nov 10, 2021 | 16.64 | 17.29 | 17.22 | 59,327 | +0.56(+3.36%) | |
Nov 09, 2021 | 17.11 | 17.17 | 16.35 | 16.66 | 147,371 | -0.49(-2.86%) |
Nov 08, 2021 | 17.75 | 17.93 | 17.01 | 17.15 | 150,530 | -0.05(-0.29%) |
Nov 05, 2021 | 17.68 | 18.18 | 17.18 | 17.20 | 138,734 | +0.14(+0.82%) |
Nov 04, 2021 | 17.02 | 17.19 | 16.61 | 17.06 | 178,274 | -0.13(-0.76%) |
Nov 03, 2021 | 17.62 | 18.86 | 17.08 | 17.19 | 194,948 | -0.83(-4.61%) |
Nov 02, 2021 | 18.21 | 18.26 | 17.67 | 18.02 | 89,025 | -0.04(-0.22%) |
Nov 01, 2021 | 17.80 | 18.49 | 17.76 | 18.06 | 65,112 | +0.30(+1.69%) |
Oct 29, 2021 | 17.95 | 18.20 | 17.67 | 17.76 | 49,322 | -0.20(-1.11%) |
Oct 28, 2021 | 17.74 | 18.14 | 17.74 | 17.96 | 43,455 | +0.22(+1.24%) |
Oct 27, 2021 | 18.01 | 18.20 | 17.61 | 17.74 | 50,365 | -0.30(-1.66%) |
Oct 26, 2021 | 18.26 | 18.04 | 66,075 | -0.24(-1.31%) | ||
Oct 25, 2021 | 18.88 | 18.88 | 17.81 | 18.28 | 123,928 | -0.59(-3.13%) |
Oct 22, 2021 | 19.46 | 19.46 | 18.72 | 18.87 | 47,430 | -0.43(-2.23%) |
Oct 21, 2021 | 19.46 | 19.90 | 19.23 | 19.30 | 62,725 | -0.10(-0.52%) |
Oct 20, 2021 | 18.96 | 19.64 | 18.70 | 19.40 | 94,952 | +0.52(+2.75%) |
Oct 19, 2021 | 19.10 | 19.13 | 18.61 | 18.88 | 81,373 | +0.03(+0.16%) |
Oct 18, 2021 | 18.69 | 18.90 | 18.25 | 18.85 | 93,474 | -0.11(-0.58%) |
Oct 15, 2021 | 19.00 | 19.40 | 18.79 | 18.96 | 188,035 | -0.07(-0.37%) |
Oct 14, 2021 | 18.56 | 19.36 | 18.39 | 19.03 | 110,252 | +0.69(+3.76%) |
Oct 13, 2021 | 17.88 | 18.56 | 17.74 | 18.34 | 64,765 | +0.28(+1.55%) |
Oct 12, 2021 | 18.24 | 18.25 | 17.50 | 18.06 | 97,425 | -0.09(-0.50%) |
Oct 11, 2021 | 18.43 | 18.66 | 17.90 | 18.15 | 64,297 | -0.46(-2.47%) |
Oct 08, 2021 | 19.15 | 19.26 | 18.40 | 18.61 | 86,200 | -0.52(-2.72%) |
Oct 07, 2021 | 18.94 | 19.23 | 18.76 | 19.13 | 65,672 | +0.49(+2.63%) |
Oct 06, 2021 | 18.88 | 19.00 | 18.30 | 18.64 | 45,135 | -0.56(-2.92%) |
Oct 05, 2021 | 18.72 | 19.25 | 18.29 | 19.20 | 97,066 | +0.48(+2.56%) |
Oct 04, 2021 | 18.41 | 18.98 | 18.10 | 18.72 | 70,500 | +0.34(+1.85%) |
Oct 01, 2021 | 18.80 | 19.05 | 18.32 | 18.38 | 84,936 | -0.42(-2.23%) |
Sep 30, 2021 | 18.94 | 19.18 | 18.39 | 18.80 | 241,822 | -0.15(-0.79%) |
Sep 29, 2021 | 19.15 | 19.30 | 18.83 | 18.95 | 87,534 | -0.11(-0.58%) |
Sep 28, 2021 | 19.50 | 19.60 | 18.81 | 19.06 | 147,701 | -0.65(-3.30%) |
Sep 27, 2021 | 20.25 | 20.93 | 19.42 | 19.71 | 154,395 | -0.11(-0.55%) |
Sep 24, 2021 | 18.85 | 20.31 | 18.81 | 19.82 | 160,987 | +0.94(+4.98%) |
Sep 23, 2021 | 19.05 | 19.34 | 18.64 | 18.88 | 136,221 | +0.25(+1.34%) |
Sep 22, 2021 | 18.01 | 19.19 | 17.75 | 18.63 | 249,405 | +1.13(+6.46%) |
Sep 21, 2021 | 18.00 | 18.30 | 16.81 | 17.50 | 162,683 | -0.25(-1.41%) |
Sep 20, 2021 | 18.30 | 18.70 | 17.10 | 17.75 | 286,425 | -1.07(-5.69%) |
Sep 17, 2021 | 18.30 | 18.99 | 17.62 | 18.82 | 619,106 | +0.50(+2.73%) |
Sep 16, 2021 | 17.29 | 18.81 | 17.03 | 18.32 | 364,817 | +1.05(+6.08%) |
Sep 15, 2021 | 17.41 | 17.45 | 16.51 | 17.27 | 345,509 | +0.14(+0.82%) |
Sep 14, 2021 | 18.97 | 18.97 | 16.20 | 17.13 | 564,988 | -0.17(-0.98%) |
Sep 13, 2021 | 17.31 | 18.49 | 16.02 | 17.30 | 971,606 | +3.38(+24.28%) |
Sep 10, 2021 | 14.39 | 14.48 | 13.66 | 13.92 | 91,090 | -0.32(-2.25%) |
Sep 09, 2021 | 14.04 | 14.38 | 13.77 | 14.24 | 104,219 | +0.18(+1.28%) |
Sep 08, 2021 | 13.81 | 14.15 | 13.49 | 14.06 | 124,078 | +0.33(+2.40%) |
Sep 07, 2021 | 14.57 | 14.69 | 13.50 | 13.73 | 143,858 | -0.84(-5.77%) |
Sep 03, 2021 | 14.44 | 14.69 | 14.26 | 14.57 | 60,040 | +0.17(+1.18%) |
Sep 02, 2021 | 14.99 | 14.99 | 14.29 | 14.40 | 79,676 | -0.42(-2.83%) |