Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.621 | 5.875 | 5.604 | 5.796 | 2,851,143 | +0.21(+3.73%) |
Sep 29, 2022 | 5.888 | 5.921 | 5.563 | 5.588 | 3,523,706 | -0.35(-5.90%) |
Sep 28, 2022 | 5.813 | 5.984 | 5.755 | 5.938 | 2,227,779 | +0.18(+3.19%) |
Sep 27, 2022 | 5.663 | 5.825 | 5.609 | 5.755 | 3,090,919 | +0.18(+3.29%) |
Sep 26, 2022 | 6.046 | 6.080 | 5.554 | 5.571 | 3,440,240 | -0.52(-8.49%) |
Sep 23, 2022 | 6.455 | 6.455 | 6.055 | 6.088 | 3,012,959 | -0.40(-6.17%) |
Sep 22, 2022 | 6.814 | 6.830 | 6.472 | 6.488 | 2,224,688 | -0.33(-4.89%) |
Sep 21, 2022 | 7.081 | 7.143 | 6.814 | 6.822 | 1,623,434 | -0.23(-3.20%) |
Sep 20, 2022 | 7.081 | 7.101 | 6.931 | 7.047 | 1,269,713 | -0.14(-1.97%) |
Sep 19, 2022 | 7.064 | 7.226 | 7.018 | 7.189 | 1,313,041 | +0.07(+0.94%) |
Sep 16, 2022 | 7.181 | 7.206 | 7.043 | 7.122 | 3,886,540 | -0.09(-1.27%) |
Sep 15, 2022 | 7.381 | 7.456 | 7.214 | 7.214 | 1,600,120 | -0.18(-2.37%) |
Sep 14, 2022 | 7.381 | 7.439 | 7.283 | 7.389 | 1,335,878 | -0.03(-0.34%) |
Sep 13, 2022 | 7.773 | 7.798 | 7.389 | 7.414 | 1,905,412 | -0.53(-6.72%) |
Sep 12, 2022 | 8.023 | 8.123 | 7.931 | 7.948 | 1,016,647 | -0.03(-0.42%) |
Sep 09, 2022 | 7.723 | 7.981 | 7.645 | 7.981 | 1,242,447 | +0.30(+3.91%) |
Sep 08, 2022 | 7.506 | 7.681 | 7.464 | 7.681 | 1,046,126 | +0.12(+1.54%) |
Sep 07, 2022 | 7.490 | 7.589 | 7.400 | 7.564 | 1,705,868 | +0.02(+0.33%) |
Sep 06, 2022 | 7.605 | 7.659 | 7.470 | 7.540 | 1,993,772 | -0.05(-0.65%) |
Sep 02, 2022 | 7.827 | 7.860 | 7.564 | 7.589 | 1,441,916 | -0.14(-1.80%) |
Sep 01, 2022 | 7.646 | 7.745 | 7.548 | 7.728 | 1,352,959 | +0.02(+0.32%) |
Aug 31, 2022 | 7.663 | 7.831 | 7.638 | 7.704 | 1,369,762 | +0.08(+1.08%) |
Aug 30, 2022 | 7.712 | 7.778 | 7.597 | 7.622 | 1,196,464 | -0.10(-1.28%) |
Aug 29, 2022 | 7.794 | 7.872 | 7.704 | 7.720 | 857,213 | -0.11(-1.47%) |
Aug 26, 2022 | 8.081 | 8.081 | 7.819 | 7.835 | 1,115,299 | -0.26(-3.24%) |
Aug 25, 2022 | 7.925 | 8.098 | 7.917 | 8.098 | 1,715,316 | +0.21(+2.60%) |
Aug 24, 2022 | 7.860 | 7.991 | 7.810 | 7.892 | 1,033,685 | +0.02(+0.31%) |
Aug 23, 2022 | 8.007 | 8.056 | 7.831 | 7.868 | 1,350,974 | -0.16(-2.04%) |
Aug 22, 2022 | 8.204 | 8.212 | 7.999 | 8.032 | 1,295,282 | -0.25(-2.97%) |
Aug 19, 2022 | 8.360 | 8.360 | 8.245 | 8.278 | 980,742 | -0.11(-1.37%) |
Aug 18, 2022 | 8.311 | 8.401 | 8.266 | 8.393 | 584,662 | +0.08(+0.99%) |
Aug 17, 2022 | 8.352 | 8.368 | 8.278 | 8.311 | 1,032,428 | -0.16(-1.84%) |
Aug 16, 2022 | 8.344 | 8.524 | 8.303 | 8.467 | 1,935,110 | +0.11(+1.38%) |
Aug 15, 2022 | 8.278 | 8.368 | 8.208 | 8.352 | 1,849,838 | +0.05(+0.59%) |
Aug 12, 2022 | 8.368 | 8.417 | 8.253 | 8.303 | 2,066,681 | +0.01(+0.10%) |
Aug 11, 2022 | 8.352 | 8.401 | 8.247 | 8.294 | 1,320,379 | -0.02(-0.30%) |
Aug 10, 2022 | 8.286 | 8.352 | 8.212 | 8.319 | 1,803,887 | +0.14(+1.71%) |
Aug 09, 2022 | 8.147 | 8.208 | 8.085 | 8.180 | 1,843,576 | +0.01(+0.10%) |
Aug 08, 2022 | 8.352 | 8.376 | 8.139 | 8.171 | 2,237,318 | +0.00(+0.00%) |
Aug 05, 2022 | 8.032 | 8.196 | 7.901 | 8.171 | 1,610,882 | +0.09(+1.12%) |
Aug 04, 2022 | 8.491 | 8.565 | 7.999 | 8.081 | 1,706,509 | -0.30(-3.53%) |
Aug 03, 2022 | 8.286 | 8.495 | 8.270 | 8.376 | 3,692,577 | +0.15(+1.79%) |
Aug 02, 2022 | 8.163 | 8.376 | 8.155 | 8.229 | 890,604 | +0.01(+0.10%) |
Aug 01, 2022 | 8.163 | 8.262 | 8.102 | 8.221 | 1,030,078 | +0.04(+0.50%) |
Jul 29, 2022 | 8.262 | 8.285 | 8.147 | 8.180 | 1,435,490 | -0.05(-0.60%) |
Jul 28, 2022 | 8.163 | 8.286 | 8.114 | 8.229 | 1,567,296 | +0.15(+1.83%) |
Jul 27, 2022 | 7.999 | 8.139 | 7.991 | 8.081 | 1,294,195 | +0.11(+1.34%) |
Jul 26, 2022 | 8.007 | 8.093 | 7.942 | 7.974 | 1,033,015 | -0.06(-0.72%) |
Jul 25, 2022 | 8.081 | 8.110 | 7.974 | 8.032 | 1,286,127 | -0.02(-0.20%) |
Jul 22, 2022 | 8.130 | 8.212 | 7.925 | 8.048 | 1,456,312 | -0.06(-0.71%) |
Jul 21, 2022 | 7.950 | 8.114 | 7.843 | 8.106 | 1,141,151 | +0.14(+1.75%) |
Jul 20, 2022 | 7.901 | 8.007 | 7.851 | 7.966 | 1,161,659 | +0.07(+0.83%) |
Jul 19, 2022 | 7.712 | 7.917 | 7.667 | 7.901 | 1,649,893 | +0.31(+4.11%) |
Jul 18, 2022 | 7.712 | 7.786 | 7.548 | 7.589 | 1,039,863 | -0.05(-0.64%) |
Jul 15, 2022 | 7.671 | 7.724 | 7.507 | 7.638 | 1,338,534 | +0.16(+2.08%) |
Jul 14, 2022 | 7.630 | 7.654 | 7.470 | 7.482 | 1,136,907 | -0.25(-3.18%) |
Jul 13, 2022 | 7.572 | 7.765 | 7.507 | 7.728 | 838,781 | +0.07(+0.96%) |
Jul 12, 2022 | 7.654 | 7.769 | 7.560 | 7.654 | 1,568,761 | -0.06(-0.74%) |
Jul 11, 2022 | 7.737 | 7.769 | 7.671 | 7.712 | 1,264,276 | -0.02(-0.32%) |
Jul 08, 2022 | 7.794 | 7.925 | 7.679 | 7.737 | 933,940 | -0.05(-0.63%) |
Jul 07, 2022 | 7.753 | 7.835 | 7.720 | 7.786 | 1,247,887 | +0.10(+1.28%) |
Jul 06, 2022 | 7.827 | 7.950 | 7.683 | 7.687 | 1,329,984 | -0.16(-1.99%) |
Jul 05, 2022 | 7.728 | 7.860 | 7.605 | 7.843 | 2,361,297 | -0.05(-0.62%) |
Jul 01, 2022 | 7.712 | 7.917 | 7.630 | 7.892 | 2,729,069 | +0.16(+2.12%) |
Jun 30, 2022 | 7.589 | 7.814 | 7.560 | 7.728 | 2,899,455 | +0.09(+1.18%) |
Jun 29, 2022 | 7.884 | 7.884 | 7.560 | 7.638 | 2,820,123 | -0.30(-3.82%) |
Jun 28, 2022 | 8.245 | 8.311 | 7.913 | 7.942 | 1,978,192 | -0.24(-2.91%) |
Jun 27, 2022 | 8.212 | 8.294 | 8.147 | 8.180 | 1,947,267 | -0.03(-0.40%) |
Jun 24, 2022 | 8.352 | 8.434 | 8.188 | 8.212 | 8,646,864 | -0.14(-1.67%) |
Jun 23, 2022 | 8.335 | 8.446 | 8.266 | 8.352 | 1,892,889 | +0.03(+0.39%) |
Jun 22, 2022 | 8.245 | 8.508 | 8.229 | 8.319 | 2,247,709 | -0.04(-0.49%) |
Jun 21, 2022 | 8.303 | 8.409 | 8.237 | 8.360 | 1,884,097 | +0.15(+1.80%) |
Jun 17, 2022 | 7.974 | 8.245 | 7.913 | 8.212 | 4,284,964 | +0.34(+4.27%) |
Jun 16, 2022 | 7.983 | 8.040 | 7.769 | 7.876 | 2,192,874 | -0.25(-3.03%) |
Jun 15, 2022 | 8.041 | 8.276 | 7.981 | 8.122 | 2,353,972 | +0.19(+2.45%) |
Jun 14, 2022 | 8.106 | 8.142 | 7.807 | 7.928 | 1,799,248 | -0.16(-2.00%) |
Jun 13, 2022 | 8.316 | 8.352 | 8.001 | 8.090 | 2,328,125 | -0.48(-5.57%) |
Jun 10, 2022 | 8.583 | 8.591 | 8.429 | 8.567 | 1,559,024 | -0.13(-1.49%) |
Jun 09, 2022 | 8.938 | 8.967 | 8.672 | 8.696 | 1,361,921 | -0.26(-2.89%) |
Jun 08, 2022 | 9.100 | 9.157 | 8.922 | 8.955 | 1,140,191 | -0.24(-2.64%) |
Jun 07, 2022 | 9.173 | 9.221 | 8.890 | 9.197 | 1,468,822 | -0.03(-0.35%) |
Jun 06, 2022 | 9.423 | 9.464 | 9.100 | 9.229 | 1,381,025 | -0.03(-0.35%) |
Jun 03, 2022 | 9.213 | 9.278 | 9.136 | 9.262 | 1,687,966 | -0.02(-0.26%) |
Jun 02, 2022 | 8.979 | 9.302 | 8.801 | 9.286 | 1,571,539 | +0.27(+3.05%) |
Jun 01, 2022 | 9.149 | 9.165 | 8.938 | 9.011 | 1,738,877 | -0.15(-1.68%) |
May 31, 2022 | 9.100 | 9.233 | 9.080 | 9.165 | 2,129,010 | -0.14(-1.48%) |
May 27, 2022 | 9.035 | 9.355 | 8.971 | 9.302 | 2,154,423 | +0.34(+3.79%) |
May 26, 2022 | 9.003 | 9.132 | 8.841 | 8.963 | 2,140,838 | -0.03(-0.36%) |
May 25, 2022 | 8.704 | 9.068 | 8.656 | 8.995 | 2,035,169 | +0.29(+3.34%) |
May 24, 2022 | 8.656 | 8.793 | 8.494 | 8.704 | 1,800,554 | +0.01(+0.09%) |
May 23, 2022 | 8.518 | 8.744 | 8.413 | 8.696 | 2,455,968 | +0.26(+3.07%) |
May 20, 2022 | 8.583 | 8.607 | 8.243 | 8.437 | 1,669,808 | -0.05(-0.57%) |
May 19, 2022 | 8.470 | 8.744 | 8.445 | 8.486 | 1,810,542 | -0.06(-0.66%) |
May 18, 2022 | 8.575 | 8.660 | 8.421 | 8.542 | 2,444,547 | -0.16(-1.86%) |
May 17, 2022 | 8.550 | 8.761 | 8.550 | 8.704 | 1,504,689 | +0.18(+2.09%) |
May 16, 2022 | 8.591 | 8.676 | 8.498 | 8.526 | 1,225,429 | -0.08(-0.94%) |
May 13, 2022 | 8.324 | 8.623 | 8.316 | 8.607 | 3,453,458 | +0.33(+4.00%) |
May 12, 2022 | 8.340 | 8.466 | 8.187 | 8.276 | 1,876,096 | -0.06(-0.68%) |
May 11, 2022 | 8.478 | 8.631 | 8.300 | 8.332 | 1,976,981 | -0.12(-1.43%) |
May 10, 2022 | 8.599 | 8.664 | 8.219 | 8.453 | 2,620,806 | -0.04(-0.48%) |
May 09, 2022 | 9.108 | 9.124 | 8.409 | 8.494 | 3,421,968 | -0.72(-7.81%) |
May 06, 2022 | 9.504 | 9.577 | 9.132 | 9.213 | 3,373,578 | -0.44(-4.52%) |
May 05, 2022 | 10.05 | 10.49 | 9.536 | 9.650 | 2,451,964 | -0.43(-4.25%) |
May 04, 2022 | 9.714 | 10.11 | 9.666 | 10.08 | 1,864,028 | +0.09(+0.89%) |
May 03, 2022 | 9.876 | 10.06 | 9.726 | 9.989 | 2,023,889 | +0.14(+1.39%) |
May 02, 2022 | 10.01 | 10.09 | 9.589 | 9.852 | 2,774,182 | -0.16(-1.61%) |
Apr 29, 2022 | 10.31 | 10.34 | 9.957 | 10.01 | 2,134,071 | -0.39(-3.73%) |
Apr 28, 2022 | 10.29 | 10.45 | 10.10 | 10.40 | 1,427,222 | +0.23(+2.22%) |
Apr 27, 2022 | 10.15 | 10.30 | 10.03 | 10.17 | 2,253,042 | +0.06(+0.56%) |
Apr 26, 2022 | 10.55 | 10.64 | 10.09 | 10.12 | 2,461,911 | -0.47(-4.43%) |
Apr 25, 2022 | 10.64 | 10.72 | 10.51 | 10.59 | 3,402,151 | -0.14(-1.28%) |
Apr 22, 2022 | 10.79 | 10.87 | 10.69 | 10.72 | 2,551,304 | -0.07(-0.67%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.69 | 10.80 | 1,612,323 | -0.27(-2.41%) |
Apr 20, 2022 | 11.09 | 11.21 | 10.97 | 11.06 | 2,228,326 | +0.05(+0.44%) |
Apr 19, 2022 | 10.84 | 11.12 | 10.81 | 11.02 | 1,835,904 | +0.22(+2.02%) |
Apr 18, 2022 | 10.85 | 10.93 | 10.73 | 10.80 | 1,938,155 | -0.02(-0.15%) |
Apr 14, 2022 | 11.06 | 11.07 | 10.79 | 10.81 | 1,580,080 | -0.22(-1.98%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.88 | 11.03 | 1,326,878 | +0.12(+1.11%) |
Apr 12, 2022 | 10.93 | 11.00 | 10.81 | 10.91 | 1,760,789 | +0.08(+0.75%) |
Apr 11, 2022 | 10.93 | 11.00 | 10.80 | 10.83 | 1,064,252 | -0.08(-0.74%) |
Apr 08, 2022 | 10.98 | 11.07 | 10.83 | 10.91 | 1,577,878 | -0.06(-0.52%) |
Apr 07, 2022 | 11.10 | 11.15 | 10.87 | 10.97 | 2,069,252 | -0.12(-1.09%) |
Apr 06, 2022 | 11.02 | 11.20 | 10.88 | 11.09 | 2,757,843 | +0.01(+0.07%) |
Apr 05, 2022 | 11.17 | 11.30 | 11.05 | 11.08 | 1,152,638 | -0.11(-1.01%) |
Apr 04, 2022 | 11.32 | 11.37 | 11.10 | 11.19 | 1,387,346 | -0.18(-1.56%) |
Apr 01, 2022 | 11.11 | 11.38 | 11.08 | 11.37 | 2,412,736 | +0.25(+2.25%) |
Mar 31, 2022 | 11.15 | 11.27 | 11.07 | 11.12 | 1,650,032 | -0.01(-0.07%) |
Mar 30, 2022 | 11.30 | 11.33 | 11.00 | 11.13 | 1,469,582 | -0.10(-0.86%) |
Mar 29, 2022 | 11.27 | 11.33 | 11.10 | 11.22 | 2,197,144 | +0.03(+0.29%) |
Mar 28, 2022 | 11.15 | 11.23 | 11.14 | 11.19 | 1,177,746 | +0.00(+0.00%) |
Mar 25, 2022 | 11.23 | 11.31 | 11.09 | 11.19 | 1,422,411 | -0.04(-0.36%) |
Mar 24, 2022 | 11.05 | 11.24 | 11.01 | 11.23 | 1,217,804 | +0.20(+1.81%) |
Mar 23, 2022 | 11.21 | 11.23 | 10.98 | 11.03 | 1,681,599 | -0.22(-1.92%) |
Mar 22, 2022 | 11.06 | 11.37 | 11.04 | 11.25 | 3,082,715 | +0.23(+2.10%) |
Mar 21, 2022 | 11.08 | 11.16 | 10.91 | 11.02 | 1,211,874 | -0.02(-0.15%) |
Mar 18, 2022 | 11.07 | 11.39 | 10.98 | 11.03 | 3,673,408 | +0.03(+0.29%) |
Mar 17, 2022 | 10.36 | 11.07 | 10.17 | 11.00 | 3,412,169 | +0.59(+5.68%) |
Mar 16, 2022 | 10.37 | 10.55 | 10.18 | 10.41 | 3,083,414 | +0.11(+1.09%) |
Mar 15, 2022 | 10.40 | 10.43 | 10.09 | 10.30 | 3,434,258 | -0.08(-0.77%) |
Mar 14, 2022 | 10.54 | 10.55 | 10.23 | 10.38 | 1,813,417 | -0.15(-1.44%) |
Mar 11, 2022 | 10.55 | 10.89 | 10.50 | 10.53 | 1,602,849 | -0.23(-2.16%) |
Mar 10, 2022 | 10.69 | 10.81 | 10.52 | 10.76 | 1,432,666 | -0.02(-0.15%) |
Mar 09, 2022 | 10.47 | 10.94 | 10.46 | 10.78 | 3,287,745 | +0.37(+3.53%) |
Mar 08, 2022 | 10.65 | 10.84 | 10.38 | 10.41 | 3,378,567 | -0.24(-2.25%) |
Mar 07, 2022 | 10.83 | 10.85 | 10.53 | 10.65 | 1,826,292 | -0.23(-2.13%) |
Mar 04, 2022 | 10.86 | 10.96 | 10.78 | 10.88 | 1,450,241 | -0.07(-0.66%) |
Mar 03, 2022 | 10.98 | 11.01 | 10.82 | 10.95 | 1,697,865 | +0.06(+0.51%) |
Mar 02, 2022 | 10.56 | 10.92 | 10.51 | 10.90 | 2,587,684 | +0.36(+3.41%) |
Mar 01, 2022 | 10.39 | 10.57 | 10.17 | 10.54 | 2,821,833 | +0.17(+1.62%) |
Feb 28, 2022 | 10.11 | 10.51 | 10.05 | 10.37 | 3,547,414 | +0.18(+1.72%) |
Feb 25, 2022 | 9.306 | 10.24 | 9.322 | 10.19 | 4,643,208 | +1.24(+13.84%) |
Feb 24, 2022 | 8.666 | 8.978 | 8.594 | 8.954 | 1,831,406 | +0.14(+1.54%) |
Feb 23, 2022 | 8.938 | 9.022 | 8.802 | 8.818 | 1,179,029 | -0.08(-0.90%) |
Feb 22, 2022 | 8.994 | 9.066 | 8.862 | 8.898 | 1,568,873 | -0.14(-1.59%) |
Feb 18, 2022 | 9.042 | 0 | -0.17(-1.82%) | |||
Feb 17, 2022 | 9.314 | 9.330 | 9.086 | 9.210 | 1,647,427 | -0.13(-1.37%) |
Feb 16, 2022 | 9.202 | 9.354 | 9.170 | 9.338 | 1,442,077 | +0.11(+1.21%) |
Feb 15, 2022 | 9.050 | 9.258 | 9.046 | 9.226 | 1,622,933 | +0.23(+2.58%) |
Feb 14, 2022 | 9.226 | 9.242 | 8.894 | 8.994 | 2,507,627 | -0.20(-2.17%) |
Feb 11, 2022 | 9.306 | 9.418 | 9.066 | 9.194 | 3,489,113 | -0.07(-0.78%) |
Feb 10, 2022 | 9.442 | 9.554 | 9.218 | 9.266 | 1,679,716 | -0.28(-2.93%) |
Feb 09, 2022 | 9.514 | 9.642 | 9.482 | 9.546 | 1,181,568 | +0.09(+0.93%) |
Feb 08, 2022 | 9.354 | 9.490 | 9.290 | 9.458 | 1,697,895 | +0.10(+1.11%) |
Feb 07, 2022 | 9.218 | 9.406 | 9.194 | 9.354 | 2,194,182 | +0.15(+1.65%) |
Feb 04, 2022 | 9.234 | 9.294 | 8.950 | 9.202 | 2,574,529 | -0.13(-1.37%) |
Feb 03, 2022 | 9.450 | 9.314 | 9.330 | 1,333,100 | -0.13(-1.35%) | |
Feb 02, 2022 | 9.586 | 9.618 | 9.410 | 9.458 | 1,477,287 | -0.14(-1.50%) |
Feb 01, 2022 | 9.650 | 9.725 | 9.474 | 9.602 | 1,841,791 | -0.04(-0.41%) |
Jan 31, 2022 | 9.282 | 9.681 | 9.642 | 3,660,750 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.114 | 9.370 | 8.914 | 9.370 | 2,300,342 | +0.22(+2.36%) |
Jan 27, 2022 | 9.442 | 9.494 | 9.122 | 9.154 | 2,010,565 | -0.29(-3.05%) |
Jan 26, 2022 | 9.674 | 9.869 | 9.410 | 9.442 | 1,706,895 | -0.19(-1.99%) |
Jan 25, 2022 | 9.570 | 9.697 | 9.382 | 9.634 | 1,749,768 | -0.04(-0.41%) |
Jan 24, 2022 | 9.618 | 9.729 | 9.346 | 9.674 | 3,202,644 | -0.02(-0.17%) |
Jan 21, 2022 | 9.690 | 9.985 | 9.666 | 9.690 | 1,638,096 | +0.00(+0.00%) |
Jan 20, 2022 | 9.897 | 9.969 | 9.666 | 9.690 | 1,466,653 | -0.21(-2.10%) |
Jan 19, 2022 | 10.15 | 10.19 | 9.773 | 9.897 | 2,371,044 | -0.26(-2.52%) |
Jan 18, 2022 | 9.953 | 10.23 | 9.881 | 10.15 | 2,007,400 | +0.14(+1.44%) |
Jan 14, 2022 | 10.01 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 10.23 | 10.25 | 10.06 | 10.07 | 1,052,877 | -0.14(-1.33%) |
Jan 12, 2022 | 10.26 | 10.35 | 10.18 | 10.21 | 1,167,238 | -0.06(-0.62%) |
Jan 11, 2022 | 10.22 | 10.31 | 10.10 | 10.27 | 1,319,771 | -0.02(-0.23%) |
Jan 10, 2022 | 10.36 | 10.39 | 10.21 | 10.30 | 1,527,837 | -0.13(-1.23%) |
Jan 07, 2022 | 10.51 | 10.52 | 10.19 | 10.43 | 1,660,483 | +0.04(+0.39%) |
Jan 06, 2022 | 10.51 | 10.58 | 10.33 | 10.38 | 1,692,790 | -0.14(-1.29%) |
Jan 05, 2022 | 10.75 | 10.76 | 10.42 | 10.52 | 2,505,608 | -0.22(-2.08%) |
Jan 04, 2022 | 11.12 | 11.22 | 10.74 | 10.74 | 1,598,085 | -0.36(-3.24%) |
Jan 03, 2022 | 11.22 | 11.24 | 10.82 | 11.10 | 1,559,364 | -0.10(-0.86%) |
Dec 31, 2021 | 11.26 | 11.40 | 11.18 | 11.20 | 1,945,053 | -0.06(-0.57%) |
Dec 30, 2021 | 11.03 | 11.33 | 10.97 | 11.26 | 1,617,094 | +0.26(+2.32%) |
Dec 29, 2021 | 10.99 | 11.02 | 10.86 | 11.01 | 1,597,302 | +0.04(+0.36%) |
Dec 28, 2021 | 10.74 | 11.04 | 10.70 | 10.97 | 2,014,614 | +0.25(+2.31%) |
Dec 27, 2021 | 10.64 | 10.72 | 10.54 | 10.72 | 1,832,880 | +0.10(+0.90%) |
Dec 23, 2021 | 10.63 | 10.73 | 10.53 | 10.62 | 1,310,653 | +0.06(+0.53%) |
Dec 22, 2021 | 10.50 | 10.58 | 10.41 | 10.57 | 1,160,559 | +0.10(+0.99%) |
Dec 21, 2021 | 10.19 | 10.47 | 10.19 | 10.46 | 1,890,264 | +0.30(+2.99%) |
Dec 20, 2021 | 10.15 | 10.19 | 9.969 | 10.16 | 1,680,998 | -0.11(-1.09%) |
Dec 17, 2021 | 10.19 | 10.48 | 10.11 | 10.27 | 6,469,764 | +0.02(+0.16%) |
Dec 16, 2021 | 10.22 | 10.35 | 10.11 | 10.26 | 2,094,176 | +0.03(+0.31%) |
Dec 15, 2021 | 10.11 | 10.25 | 10.11 | 10.23 | 2,076,967 | +0.13(+1.25%) |
Dec 14, 2021 | 10.23 | 10.34 | 10.06 | 10.10 | 1,904,105 | -0.15(-1.46%) |
Dec 13, 2021 | 10.28 | 10.32 | 10.21 | 10.25 | 1,327,769 | -0.10(-0.99%) |
Dec 10, 2021 | 10.46 | 10.49 | 10.31 | 10.35 | 1,010,181 | -0.04(-0.38%) |
Dec 09, 2021 | 10.56 | 10.57 | 10.36 | 10.39 | 1,297,142 | -0.24(-2.23%) |
Dec 08, 2021 | 10.72 | 10.82 | 10.49 | 10.63 | 1,255,469 | -0.06(-0.52%) |
Dec 07, 2021 | 10.58 | 10.87 | 10.52 | 10.68 | 1,765,832 | +0.17(+1.58%) |
Dec 06, 2021 | 10.57 | 10.66 | 10.43 | 10.52 | 2,012,411 | +0.01(+0.08%) |
Dec 03, 2021 | 10.61 | 10.61 | 10.38 | 10.51 | 1,935,484 | -0.10(-0.97%) |
Dec 02, 2021 | 10.30 | 10.68 | 10.22 | 10.61 | 2,297,241 | +0.36(+3.55%) |
Dec 01, 2021 | 10.64 | 10.70 | 10.24 | 10.25 | 2,320,957 | -0.24(-2.26%) |
Nov 30, 2021 | 10.59 | 10.66 | 10.49 | 10.49 | 2,130,083 | -0.20(-1.85%) |
Nov 29, 2021 | 10.64 | 10.74 | 10.49 | 10.68 | 1,325,815 | +0.17(+1.58%) |
Nov 26, 2021 | 10.62 | 10.83 | 10.32 | 10.52 | 1,826,478 | -0.39(-3.55%) |
Nov 24, 2021 | 10.89 | 10.97 | 10.81 | 10.90 | 657,545 | +0.02(+0.15%) |
Nov 23, 2021 | 10.87 | 11.13 | 10.81 | 10.89 | 1,169,970 | +0.05(+0.43%) |
Nov 22, 2021 | 11.09 | 11.17 | 10.82 | 10.84 | 1,349,424 | -0.19(-1.72%) |
Nov 19, 2021 | 11.05 | 11.21 | 10.90 | 11.03 | 1,506,317 | -0.02(-0.14%) |
Nov 18, 2021 | 11.15 | 11.05 | 10.95 | 11.05 | 1,408,721 | -0.07(-0.64%) |
Nov 17, 2021 | 11.04 | 11.19 | 10.96 | 11.12 | 1,381,516 | +0.07(+0.64%) |
Nov 16, 2021 | 11.04 | 11.21 | 10.98 | 11.05 | 1,239,201 | +0.01(+0.07%) |
Nov 15, 2021 | 10.66 | 11.05 | 10.59 | 11.04 | 1,460,167 | +0.43(+4.02%) |
Nov 12, 2021 | 10.74 | 10.78 | 10.60 | 10.61 | 1,017,899 | -0.07(-0.67%) |
Nov 11, 2021 | 10.82 | 10.84 | 10.66 | 10.68 | 745,064 | -0.13(-1.17%) |
Nov 10, 2021 | 10.92 | 10.80 | 10.81 | 1,242,677 | -0.02(-0.22%) | |
Nov 09, 2021 | 10.75 | 11.02 | 10.72 | 10.83 | 933,125 | +0.06(+0.51%) |
Nov 08, 2021 | 10.96 | 10.96 | 10.68 | 10.78 | 1,197,065 | -0.20(-1.80%) |
Nov 05, 2021 | 10.95 | 11.00 | 10.63 | 10.98 | 1,741,309 | -0.01(-0.07%) |
Nov 04, 2021 | 11.25 | 11.45 | 10.96 | 10.98 | 1,638,716 | -0.25(-2.25%) |
Nov 03, 2021 | 11.23 | 11.37 | 11.22 | 11.24 | 1,776,089 | -0.01(-0.07%) |
Nov 02, 2021 | 11.50 | 11.50 | 11.11 | 11.24 | 1,592,425 | -0.17(-1.45%) |
Nov 01, 2021 | 11.31 | 11.54 | 11.31 | 11.41 | 1,704,176 | +0.10(+0.91%) |
Oct 29, 2021 | 11.24 | 11.32 | 11.31 | 2,131,357 | +0.06(+0.56%) | |
Oct 28, 2021 | 11.18 | 11.24 | 1,643,797 | +0.09(+0.78%) | ||
Oct 27, 2021 | 11.25 | 11.39 | 11.15 | 11.16 | 2,101,999 | -0.08(-0.70%) |
Oct 26, 2021 | 11.38 | 11.24 | 2,790,873 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.32 | 11.51 | 11.15 | 11.35 | 2,528,856 | +0.04(+0.35%) |
Oct 22, 2021 | 11.26 | 11.46 | 11.20 | 11.31 | 2,927,275 | -0.07(-0.62%) |
Oct 21, 2021 | 10.30 | 11.41 | 10.27 | 11.38 | 9,277,333 | +1.10(+10.68%) |
Oct 20, 2021 | 9.546 | 10.40 | 9.467 | 10.28 | 5,680,147 | +0.71(+7.43%) |
Oct 19, 2021 | 9.553 | 9.609 | 9.522 | 9.569 | 1,349,375 | +0.02(+0.25%) |
Oct 18, 2021 | 9.459 | 9.557 | 9.403 | 9.546 | 1,080,335 | +0.06(+0.58%) |
Oct 15, 2021 | 9.506 | 9.553 | 9.395 | 9.490 | 1,466,814 | +0.09(+1.01%) |
Oct 14, 2021 | 9.443 | 9.514 | 9.364 | 9.395 | 1,157,782 | +0.02(+0.17%) |
Oct 13, 2021 | 9.332 | 9.459 | 9.143 | 9.380 | 1,177,210 | +0.06(+0.59%) |
Oct 12, 2021 | 9.324 | 9.467 | 9.309 | 9.324 | 2,075,768 | -0.02(-0.17%) |
Oct 11, 2021 | 9.577 | 9.585 | 9.324 | 9.340 | 1,512,752 | -0.21(-2.23%) |
Oct 08, 2021 | 9.830 | 9.830 | 9.553 | 9.553 | 1,395,893 | -0.28(-2.81%) |
Oct 07, 2021 | 9.846 | 9.941 | 9.822 | 9.830 | 1,442,437 | +0.03(+0.32%) |
Oct 06, 2021 | 9.727 | 9.826 | 9.688 | 9.798 | 2,034,189 | +0.02(+0.16%) |
Oct 05, 2021 | 9.822 | 9.834 | 9.688 | 9.783 | 1,184,097 | -0.04(-0.44%) |
Oct 04, 2021 | 9.798 | 9.885 | 9.767 | 9.826 | 1,434,135 | +0.05(+0.53%) |