Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.31 | 10.63 | 10.18 | 10.50 | 19,487 | +0.21(+2.04%) |
Nov 29, 2022 | 10.38 | 10.38 | 9.912 | 10.29 | 2,142 | -0.08(-0.77%) |
Nov 28, 2022 | 9.870 | 10.37 | 9.870 | 10.37 | 14,295 | +0.30(+2.98%) |
Nov 25, 2022 | 10.10 | 10.14 | 10.06 | 10.07 | 770 | -0.08(-0.75%) |
Nov 23, 2022 | 9.990 | 10.15 | 9.990 | 10.15 | 469 | +0.05(+0.46%) |
Nov 22, 2022 | 10.09 | 10.20 | 10.02 | 10.10 | 3,709 | -0.05(-0.49%) |
Nov 21, 2022 | 9.970 | 10.15 | 9.970 | 10.15 | 6,324 | +0.10(+1.00%) |
Nov 18, 2022 | 10.19 | 10.19 | 10.05 | 10.05 | 8,026 | -0.04(-0.45%) |
Nov 17, 2022 | 10.10 | 10.13 | 10.06 | 10.10 | 11,968 | -0.06(-0.64%) |
Nov 16, 2022 | 9.853 | 10.50 | 9.853 | 10.16 | 5,703 | +0.06(+0.59%) |
Nov 15, 2022 | 10.49 | 10.49 | 9.930 | 10.10 | 22,903 | -0.06(-0.59%) |
Nov 14, 2022 | 9.970 | 10.18 | 9.970 | 10.16 | 21,012 | -0.04(-0.39%) |
Nov 11, 2022 | 10.66 | 10.68 | 10.07 | 10.20 | 52,153 | -0.31(-2.95%) |
Nov 10, 2022 | 10.84 | 10.98 | 10.32 | 10.51 | 34,171 | +0.19(+1.84%) |
Nov 09, 2022 | 10.42 | 10.42 | 10.25 | 10.32 | 6,950 | -0.07(-0.67%) |
Nov 08, 2022 | 10.50 | 10.60 | 10.18 | 10.39 | 10,556 | -0.34(-3.17%) |
Nov 07, 2022 | 10.27 | 10.90 | 10.27 | 10.73 | 9,102 | +0.48(+4.68%) |
Nov 04, 2022 | 10.25 | 10.25 | 10.22 | 10.25 | 934 | -0.04(-0.39%) |
Nov 03, 2022 | 10.27 | 10.29 | 10.22 | 10.29 | 5,707 | -0.21(-2.00%) |
Nov 02, 2022 | 10.22 | 10.50 | 10.22 | 10.50 | 3,925 | -0.00(-0.00%) |
Nov 01, 2022 | 10.20 | 10.50 | 10.20 | 10.50 | 9,265 | +0.10(+0.96%) |
Oct 31, 2022 | 10.25 | 10.41 | 10.25 | 10.40 | 2,867 | -0.03(-0.29%) |
Oct 28, 2022 | 10.30 | 10.44 | 10.21 | 10.43 | 5,049 | -0.04(-0.42%) |
Oct 27, 2022 | 10.29 | 10.50 | 10.29 | 10.47 | 15,775 | -0.13(-1.19%) |
Oct 26, 2022 | 10.43 | 10.60 | 10.31 | 10.60 | 12,829 | +0.10(+0.95%) |
Oct 25, 2022 | 10.46 | 10.50 | 10.26 | 10.50 | 15,951 | -0.10(-0.94%) |
Oct 24, 2022 | 10.42 | 10.60 | 10.35 | 10.60 | 12,472 | +0.10(+0.95%) |
Oct 21, 2022 | 10.33 | 10.63 | 10.29 | 10.50 | 8,946 | +0.03(+0.29%) |
Oct 20, 2022 | 10.50 | 10.64 | 10.34 | 10.47 | 1,641 | -0.09(-0.88%) |
Oct 19, 2022 | 10.47 | 10.62 | 10.33 | 10.56 | 4,443 | +0.06(+0.60%) |
Oct 18, 2022 | 10.65 | 10.65 | 10.42 | 10.50 | 1,252 | -0.14(-1.31%) |
Oct 17, 2022 | 10.60 | 10.64 | 10.37 | 10.64 | 961 | +0.01(+0.09%) |
Oct 14, 2022 | 10.32 | 10.63 | 10.32 | 10.63 | 1,300 | -0.01(-0.09%) |
Oct 13, 2022 | 10.59 | 10.65 | 10.44 | 10.64 | 7,950 | -0.06(-0.56%) |
Oct 12, 2022 | 10.75 | 10.80 | 10.58 | 10.70 | 3,659 | -0.07(-0.65%) |
Oct 11, 2022 | 10.59 | 10.81 | 9.630 | 10.77 | 27,437 | -0.03(-0.28%) |
Oct 10, 2022 | 10.95 | 10.98 | 10.80 | 10.80 | 923 | -0.25(-2.26%) |
Oct 07, 2022 | 11.10 | 11.10 | 10.90 | 11.05 | 2,057 | -0.05(-0.45%) |
Oct 06, 2022 | 11.09 | 11.11 | 11.09 | 11.10 | 1,267 | +0.00(+0.00%) |
Oct 05, 2022 | 10.91 | 11.10 | 10.60 | 11.10 | 1,306 | -0.10(-0.85%) |
Oct 04, 2022 | 11.16 | 11.23 | 11.16 | 11.20 | 3,661 | +0.06(+0.58%) |
Oct 03, 2022 | 11.10 | 11.50 | 10.98 | 11.13 | 25,292 | -0.26(-2.28%) |
Sep 30, 2022 | 11.13 | 11.42 | 10.85 | 11.39 | 3,731 | +0.29(+2.57%) |
Sep 29, 2022 | 11.13 | 11.13 | 10.80 | 11.11 | 3,860 | -0.21(-1.90%) |
Sep 28, 2022 | 10.88 | 11.45 | 10.88 | 11.32 | 3,157 | +0.19(+1.73%) |
Sep 27, 2022 | 11.01 | 11.20 | 10.76 | 11.13 | 7,024 | +0.09(+0.85%) |
Sep 26, 2022 | 11.10 | 11.10 | 11.03 | 11.03 | 909 | -0.22(-1.93%) |
Sep 23, 2022 | 11.29 | 11.42 | 11.04 | 11.25 | 6,793 | -0.02(-0.18%) |
Sep 22, 2022 | 11.20 | 11.43 | 11.05 | 11.27 | 1,881 | -0.14(-1.23%) |
Sep 21, 2022 | 11.46 | 11.46 | 11.25 | 11.41 | 4,975 | -0.19(-1.64%) |
Sep 20, 2022 | 11.45 | 11.62 | 11.43 | 11.60 | 5,200 | -0.23(-1.94%) |
Sep 19, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 768 | -0.08(-0.67%) |
Sep 16, 2022 | 11.28 | 11.91 | 11.28 | 11.91 | 4,622 | +0.31(+2.67%) |
Sep 15, 2022 | 11.60 | 11.75 | 11.55 | 11.60 | 2,295 | -0.06(-0.51%) |
Sep 14, 2022 | 11.39 | 11.72 | 11.18 | 11.66 | 27,647 | +0.16(+1.39%) |
Sep 13, 2022 | 11.36 | 11.51 | 11.20 | 11.50 | 7,177 | -0.10(-0.86%) |
Sep 12, 2022 | 11.60 | 11.84 | 11.60 | 11.60 | 17,823 | +0.00(+0.00%) |
Sep 09, 2022 | 11.67 | 11.67 | 11.55 | 11.60 | 3,182 | -0.07(-0.60%) |
Sep 08, 2022 | 11.73 | 11.73 | 11.55 | 11.67 | 2,580 | -0.13(-1.10%) |
Sep 07, 2022 | 11.68 | 11.80 | 11.63 | 11.80 | 8,308 | +0.00(+0.00%) |
Sep 06, 2022 | 11.92 | 11.92 | 11.58 | 11.80 | 2,240 | -0.18(-1.54%) |
Sep 02, 2022 | 11.91 | 12.02 | 11.91 | 11.98 | 945 | +0.07(+0.63%) |
Sep 01, 2022 | 12.05 | 12.05 | 11.91 | 11.91 | 1,761 | -0.29(-2.38%) |
Aug 31, 2022 | 11.94 | 12.20 | 11.93 | 12.20 | 9,884 | +0.25(+2.09%) |
Aug 30, 2022 | 12.00 | 12.15 | 11.91 | 11.95 | 33,716 | +0.01(+0.08%) |
Aug 29, 2022 | 11.83 | 12.00 | 11.70 | 11.94 | 5,832 | -0.01(-0.08%) |
Aug 26, 2022 | 11.84 | 12.00 | 11.54 | 11.95 | 11,393 | -0.05(-0.42%) |
Aug 25, 2022 | 11.62 | 12.00 | 11.62 | 12.00 | 2,277 | +0.13(+1.10%) |
Aug 24, 2022 | 11.61 | 11.87 | 11.50 | 11.87 | 5,179 | +0.03(+0.30%) |
Aug 23, 2022 | 11.35 | 11.84 | 11.35 | 11.84 | 1,947 | +0.01(+0.11%) |
Aug 22, 2022 | 12.04 | 12.04 | 11.67 | 11.82 | 6,608 | -0.36(-2.94%) |
Aug 19, 2022 | 12.02 | 12.29 | 12.01 | 12.18 | 2,690 | +0.09(+0.74%) |
Aug 18, 2022 | 12.01 | 12.10 | 12.00 | 12.09 | 14,706 | +0.03(+0.25%) |
Aug 17, 2022 | 12.09 | 12.23 | 12.02 | 12.06 | 3,849 | -0.09(-0.74%) |
Aug 16, 2022 | 12.14 | 12.31 | 12.03 | 12.15 | 3,237 | -0.20(-1.62%) |
Aug 15, 2022 | 12.24 | 12.35 | 12.01 | 12.35 | 25,604 | -0.05(-0.40%) |
Aug 12, 2022 | 12.17 | 12.50 | 12.03 | 12.40 | 8,493 | +0.10(+0.81%) |
Aug 11, 2022 | 12.50 | 12.90 | 12.01 | 12.30 | 33,585 | +0.22(+1.82%) |
Aug 10, 2022 | 12.00 | 12.11 | 11.72 | 12.08 | 6,193 | +0.08(+0.67%) |
Aug 09, 2022 | 12.34 | 12.40 | 11.67 | 12.00 | 21,513 | -0.30(-2.44%) |
Aug 08, 2022 | 11.85 | 12.87 | 11.85 | 12.30 | 12,229 | +0.45(+3.80%) |
Aug 05, 2022 | 11.95 | 12.00 | 11.77 | 11.85 | 6,470 | -0.10(-0.84%) |
Aug 04, 2022 | 11.58 | 11.95 | 11.55 | 11.95 | 3,045 | +0.17(+1.44%) |
Aug 03, 2022 | 11.73 | 11.78 | 11.63 | 11.78 | 7,672 | -0.16(-1.34%) |
Aug 02, 2022 | 11.33 | 11.94 | 11.33 | 11.94 | 1,064 | +0.18(+1.53%) |
Aug 01, 2022 | 11.90 | 11.90 | 11.25 | 11.76 | 3,790 | -0.19(-1.59%) |
Jul 29, 2022 | 11.61 | 11.95 | 11.22 | 11.95 | 5,612 | +0.23(+1.96%) |
Jul 28, 2022 | 11.35 | 12.25 | 11.25 | 11.72 | 2,189 | +0.37(+3.26%) |
Jul 27, 2022 | 11.51 | 11.51 | 11.34 | 11.35 | 2,274 | -0.25(-2.16%) |
Jul 26, 2022 | 11.64 | 11.69 | 11.60 | 11.60 | 2,793 | -0.15(-1.28%) |
Jul 25, 2022 | 11.54 | 11.90 | 11.54 | 11.75 | 7,122 | +0.12(+1.03%) |
Jul 22, 2022 | 11.86 | 11.90 | 11.54 | 11.63 | 5,226 | +0.00(+0.00%) |
Jul 21, 2022 | 11.90 | 11.90 | 11.54 | 11.63 | 20,366 | +0.01(+0.09%) |
Jul 20, 2022 | 11.65 | 11.75 | 11.45 | 11.62 | 8,895 | -0.18(-1.53%) |
Jul 19, 2022 | 11.74 | 11.90 | 11.40 | 11.80 | 7,110 | +0.21(+1.81%) |
Jul 18, 2022 | 11.21 | 11.74 | 11.21 | 11.59 | 4,106 | +0.32(+2.84%) |
Jul 15, 2022 | 11.48 | 11.48 | 11.25 | 11.27 | 4,133 | -0.08(-0.70%) |
Jul 14, 2022 | 11.40 | 11.49 | 11.29 | 11.35 | 5,511 | +0.00(+0.00%) |
Jul 13, 2022 | 11.89 | 11.89 | 11.33 | 11.35 | 2,496 | +0.25(+2.25%) |
Jul 12, 2022 | 11.47 | 11.60 | 11.10 | 11.10 | 9,207 | +0.05(+0.45%) |
Jul 11, 2022 | 11.10 | 11.32 | 11.03 | 11.05 | 2,791 | -0.14(-1.25%) |
Jul 08, 2022 | 11.00 | 11.19 | 11.00 | 11.19 | 752 | -0.07(-0.62%) |
Jul 07, 2022 | 10.96 | 11.26 | 10.76 | 11.26 | 2,290 | +0.12(+1.08%) |
Jul 06, 2022 | 11.02 | 11.30 | 10.52 | 11.14 | 9,600 | -0.13(-1.15%) |
Jul 05, 2022 | 11.33 | 11.33 | 10.97 | 11.27 | 4,699 | -0.38(-3.26%) |
Jul 01, 2022 | 11.18 | 11.67 | 11.06 | 11.65 | 3,695 | +0.15(+1.30%) |
Jun 30, 2022 | 11.03 | 11.50 | 10.81 | 11.50 | 7,713 | +0.22(+1.95%) |
Jun 29, 2022 | 10.98 | 11.28 | 10.72 | 11.28 | 1,148 | +0.18(+1.62%) |
Jun 28, 2022 | 11.06 | 11.10 | 10.81 | 11.10 | 1,940 | -0.03(-0.27%) |
Jun 27, 2022 | 10.98 | 11.45 | 10.98 | 11.13 | 4,290 | -0.17(-1.50%) |
Jun 24, 2022 | 10.91 | 11.32 | 10.90 | 11.30 | 5,376 | +0.15(+1.35%) |
Jun 23, 2022 | 11.44 | 11.44 | 10.86 | 11.15 | 2,248 | +0.09(+0.81%) |
Jun 22, 2022 | 11.25 | 11.25 | 10.79 | 11.06 | 4,602 | -0.12(-1.07%) |
Jun 21, 2022 | 10.91 | 11.50 | 10.91 | 11.18 | 11,777 | +0.13(+1.18%) |
Jun 17, 2022 | 11.03 | 11.05 | 10.78 | 11.05 | 3,240 | -0.02(-0.18%) |
Jun 16, 2022 | 10.75 | 11.07 | 10.75 | 11.07 | 2,401 | -0.08(-0.72%) |
Jun 15, 2022 | 10.72 | 11.20 | 10.69 | 11.15 | 7,518 | +0.16(+1.46%) |
Jun 14, 2022 | 11.00 | 11.04 | 10.87 | 10.99 | 34,478 | -0.08(-0.72%) |
Jun 13, 2022 | 11.03 | 11.10 | 10.80 | 11.07 | 14,163 | -0.10(-0.90%) |
Jun 10, 2022 | 10.99 | 11.18 | 10.94 | 11.17 | 8,698 | +0.13(+1.18%) |
Jun 09, 2022 | 11.00 | 11.10 | 10.88 | 11.04 | 36,347 | +0.03(+0.24%) |
Jun 08, 2022 | 10.80 | 11.05 | 10.69 | 11.01 | 133,605 | +0.15(+1.41%) |
Jun 07, 2022 | 10.92 | 11.09 | 10.80 | 10.86 | 22,949 | -0.07(-0.64%) |
Jun 06, 2022 | 11.00 | 11.00 | 10.93 | 10.93 | 3,589 | -0.13(-1.18%) |
Jun 03, 2022 | 10.84 | 11.07 | 10.84 | 11.06 | 4,079 | -0.01(-0.09%) |
Jun 02, 2022 | 10.80 | 11.07 | 10.78 | 11.07 | 5,007 | +0.35(+3.27%) |
Jun 01, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 279 | -0.28(-2.55%) |
May 31, 2022 | 10.89 | 11.00 | 10.79 | 11.00 | 5,820 | +0.02(+0.18%) |
May 27, 2022 | 11.00 | 11.00 | 10.90 | 10.98 | 3,897 | -0.03(-0.27%) |
May 26, 2022 | 10.83 | 11.06 | 10.60 | 11.01 | 14,260 | +0.09(+0.82%) |
May 25, 2022 | 10.81 | 10.94 | 10.65 | 10.92 | 10,578 | +0.00(+0.00%) |
May 24, 2022 | 10.82 | 10.92 | 10.67 | 10.92 | 8,816 | +0.02(+0.18%) |
May 23, 2022 | 10.79 | 10.90 | 10.75 | 10.90 | 4,675 | +0.04(+0.37%) |
May 20, 2022 | 10.90 | 10.90 | 10.55 | 10.86 | 2,769 | -0.04(-0.37%) |
May 19, 2022 | 10.76 | 11.28 | 10.75 | 10.90 | 10,584 | -0.05(-0.46%) |
May 18, 2022 | 11.10 | 11.47 | 10.91 | 10.95 | 17,125 | -0.15(-1.35%) |
May 17, 2022 | 11.18 | 11.25 | 11.10 | 11.10 | 6,807 | -0.19(-1.68%) |
May 16, 2022 | 11.40 | 11.60 | 11.00 | 11.29 | 17,327 | -0.32(-2.76%) |
May 13, 2022 | 11.30 | 11.87 | 11.00 | 11.61 | 18,261 | +0.40(+3.61%) |
May 12, 2022 | 11.38 | 11.38 | 10.51 | 11.21 | 38,697 | +0.21(+1.86%) |
May 11, 2022 | 11.17 | 11.65 | 10.60 | 11.00 | 10,401 | +0.21(+1.95%) |
May 10, 2022 | 10.55 | 10.92 | 10.48 | 10.79 | 16,087 | +0.28(+2.66%) |
May 09, 2022 | 10.54 | 10.80 | 10.39 | 10.51 | 17,738 | -0.66(-5.91%) |
May 06, 2022 | 11.15 | 11.20 | 11.15 | 11.17 | 826 | +0.53(+4.98%) |
May 05, 2022 | 10.89 | 10.89 | 10.64 | 10.64 | 1,071 | -0.41(-3.71%) |
May 04, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 161 | -0.07(-0.63%) |
May 03, 2022 | 11.18 | 11.18 | 10.75 | 11.12 | 1,336 | -0.06(-0.54%) |
May 02, 2022 | 11.21 | 11.21 | 10.53 | 11.18 | 1,794 | -0.30(-2.61%) |
Apr 29, 2022 | 11.49 | 11.49 | 11.45 | 11.48 | 2,821 | +0.18(+1.59%) |
Apr 28, 2022 | 10.94 | 11.97 | 10.85 | 11.30 | 357,804 | +0.41(+3.76%) |
Apr 27, 2022 | 11.48 | 11.57 | 10.89 | 10.89 | 13,143 | -0.31(-2.77%) |
Apr 26, 2022 | 11.30 | 11.50 | 10.95 | 11.20 | 40,157 | +0.21(+1.91%) |
Apr 25, 2022 | 10.75 | 10.99 | 10.75 | 10.99 | 1,079 | -0.19(-1.70%) |
Apr 22, 2022 | 11.00 | 11.18 | 11.00 | 11.18 | 465 | +0.44(+4.10%) |
Apr 21, 2022 | 10.88 | 11.22 | 10.72 | 10.74 | 3,145 | -0.54(-4.79%) |
Apr 20, 2022 | 11.02 | 11.28 | 11.02 | 11.28 | 266 | +0.15(+1.35%) |
Apr 19, 2022 | 11.16 | 11.50 | 10.75 | 11.13 | 9,635 | -0.21(-1.85%) |
Apr 18, 2022 | 10.71 | 11.40 | 10.71 | 11.34 | 2,774 | +0.01(+0.09%) |
Apr 14, 2022 | 11.48 | 11.48 | 11.32 | 11.33 | 5,333 | +0.05(+0.44%) |
Apr 13, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 288 | -0.60(-5.05%) |
Apr 12, 2022 | 12.35 | 12.35 | 11.85 | 11.88 | 5,382 | -0.19(-1.57%) |
Apr 11, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 102 | -0.25(-2.03%) |
Apr 08, 2022 | 12.36 | 12.36 | 12.25 | 12.32 | 439 | -0.11(-0.88%) |
Apr 07, 2022 | 12.34 | 12.48 | 12.15 | 12.43 | 4,292 | +0.19(+1.55%) |
Apr 06, 2022 | 12.21 | 12.39 | 11.91 | 12.24 | 1,845 | +0.01(+0.08%) |
Apr 05, 2022 | 12.42 | 12.50 | 12.23 | 12.23 | 4,150 | -0.13(-1.05%) |
Apr 04, 2022 | 12.45 | 12.50 | 11.96 | 12.36 | 6,330 | -0.14(-1.12%) |
Apr 01, 2022 | 12.88 | 12.92 | 12.45 | 12.50 | 9,683 | -0.48(-3.70%) |
Mar 31, 2022 | 12.64 | 12.98 | 12.55 | 12.98 | 25,053 | +0.40(+3.18%) |
Mar 30, 2022 | 12.93 | 12.93 | 12.28 | 12.58 | 2,921 | -0.39(-3.01%) |
Mar 29, 2022 | 12.51 | 12.97 | 12.51 | 12.97 | 9,629 | +0.23(+1.81%) |
Mar 28, 2022 | 11.91 | 12.76 | 11.82 | 12.74 | 19,509 | +0.34(+2.74%) |
Mar 25, 2022 | 11.92 | 12.59 | 11.83 | 12.40 | 9,304 | +0.17(+1.39%) |
Mar 24, 2022 | 12.31 | 12.59 | 11.81 | 12.23 | 29,421 | -0.17(-1.37%) |
Mar 23, 2022 | 12.65 | 12.65 | 11.68 | 12.40 | 4,811 | +0.21(+1.72%) |
Mar 22, 2022 | 11.79 | 12.79 | 11.60 | 12.19 | 40,104 | +0.19(+1.58%) |
Mar 21, 2022 | 11.75 | 12.74 | 11.75 | 12.00 | 22,539 | +0.20(+1.69%) |
Mar 18, 2022 | 11.06 | 11.80 | 11.06 | 11.80 | 17,699 | +0.68(+6.08%) |
Mar 17, 2022 | 10.53 | 11.16 | 10.53 | 11.12 | 2,449 | +0.60(+5.74%) |
Mar 16, 2022 | 10.50 | 10.55 | 10.31 | 10.52 | 25,573 | +0.06(+0.57%) |
Mar 15, 2022 | 10.41 | 10.48 | 10.34 | 10.46 | 15,701 | +0.00(+0.00%) |
Mar 14, 2022 | 10.40 | 10.50 | 10.35 | 10.46 | 17,628 | +0.02(+0.19%) |
Mar 11, 2022 | 10.66 | 10.66 | 9.990 | 10.44 | 49,864 | -0.21(-1.97%) |
Mar 10, 2022 | 10.77 | 10.90 | 10.55 | 10.65 | 98,863 | -0.13(-1.18%) |
Mar 09, 2022 | 10.85 | 11.20 | 10.66 | 10.78 | 94,187 | +0.03(+0.26%) |
Mar 08, 2022 | 10.60 | 11.00 | 10.55 | 10.75 | 31,669 | -0.04(-0.37%) |
Mar 07, 2022 | 11.05 | 11.07 | 10.52 | 10.79 | 136,607 | -0.29(-2.62%) |
Mar 04, 2022 | 11.47 | 11.57 | 10.88 | 11.08 | 23,237 | -0.48(-4.15%) |
Mar 03, 2022 | 11.50 | 11.71 | 11.26 | 11.56 | 11,554 | -0.15(-1.28%) |
Mar 02, 2022 | 11.25 | 11.71 | 11.15 | 11.71 | 10,254 | +0.28(+2.45%) |
Mar 01, 2022 | 11.36 | 11.50 | 11.08 | 11.43 | 35,728 | -0.18(-1.55%) |
Feb 28, 2022 | 10.95 | 11.61 | 9.860 | 11.61 | 47,547 | +0.01(+0.09%) |
Feb 25, 2022 | 11.70 | 11.81 | 11.60 | 11.60 | 15,013 | +0.11(+0.96%) |
Feb 24, 2022 | 11.49 | 11.72 | 11.09 | 11.49 | 22,762 | -0.23(-1.95%) |
Feb 23, 2022 | 11.52 | 12.00 | 11.52 | 11.72 | 18,085 | +0.18(+1.55%) |
Feb 22, 2022 | 11.52 | 11.78 | 11.52 | 11.54 | 4,442 | -0.26(-2.20%) |
Feb 18, 2022 | 11.80 | 0 | -0.09(-0.76%) | |||
Feb 17, 2022 | 11.93 | 11.93 | 11.55 | 11.89 | 14,797 | -0.04(-0.34%) |
Feb 16, 2022 | 12.00 | 12.00 | 11.57 | 11.93 | 9,804 | +0.27(+2.32%) |
Feb 15, 2022 | 11.55 | 11.80 | 11.47 | 11.66 | 9,305 | +0.15(+1.30%) |
Feb 14, 2022 | 11.50 | 11.80 | 11.50 | 11.51 | 1,567 | -0.32(-2.70%) |
Feb 11, 2022 | 11.90 | 11.90 | 11.53 | 11.83 | 3,355 | -0.06(-0.50%) |
Feb 10, 2022 | 11.40 | 11.95 | 11.40 | 11.89 | 2,364 | +0.49(+4.30%) |
Feb 09, 2022 | 11.14 | 11.40 | 11.11 | 11.40 | 5,996 | +0.00(+0.00%) |
Feb 08, 2022 | 11.04 | 11.45 | 11.04 | 11.40 | 7,612 | -0.08(-0.70%) |
Feb 07, 2022 | 11.41 | 11.48 | 10.96 | 11.48 | 5,023 | +0.40(+3.61%) |
Feb 04, 2022 | 10.71 | 11.24 | 10.71 | 11.08 | 10,413 | -0.23(-2.03%) |
Feb 03, 2022 | 11.25 | 11.31 | 10.67 | 11.31 | 4,215 | +0.02(+0.18%) |
Feb 02, 2022 | 11.58 | 11.68 | 11.08 | 11.29 | 18,402 | -0.31(-2.67%) |
Feb 01, 2022 | 11.99 | 11.99 | 11.35 | 11.60 | 7,552 | -0.40(-3.33%) |
Jan 31, 2022 | 11.55 | 12.38 | 11.25 | 12.00 | 15,204 | +1.14(+10.50%) |
Jan 28, 2022 | 10.94 | 11.78 | 10.86 | 10.86 | 11,772 | -0.16(-1.45%) |
Jan 27, 2022 | 11.39 | 11.39 | 11.01 | 11.02 | 13,485 | -0.41(-3.59%) |
Jan 26, 2022 | 11.55 | 12.09 | 11.43 | 11.43 | 6,426 | -0.02(-0.17%) |
Jan 25, 2022 | 11.64 | 11.81 | 10.82 | 11.45 | 107,962 | -0.76(-6.22%) |
Jan 24, 2022 | 11.95 | 12.24 | 11.16 | 12.21 | 14,814 | -0.05(-0.41%) |
Jan 21, 2022 | 12.37 | 12.50 | 11.89 | 12.26 | 18,135 | -0.25(-2.00%) |
Jan 20, 2022 | 12.51 | 12.75 | 12.51 | 12.51 | 3,863 | +0.20(+1.62%) |
Jan 19, 2022 | 12.63 | 13.20 | 12.31 | 12.31 | 13,268 | -0.29(-2.30%) |
Jan 18, 2022 | 12.98 | 13.24 | 12.50 | 12.60 | 10,660 | -0.51(-3.89%) |
Jan 14, 2022 | 13.11 | 0 | -0.18(-1.35%) | |||
Jan 13, 2022 | 13.70 | 13.70 | 13.00 | 13.29 | 12,513 | -0.31(-2.28%) |
Jan 12, 2022 | 14.70 | 14.70 | 13.23 | 13.60 | 34,870 | -0.68(-4.76%) |
Jan 11, 2022 | 13.02 | 14.39 | 12.98 | 14.28 | 54,853 | +1.04(+7.85%) |
Jan 10, 2022 | 12.43 | 13.24 | 12.21 | 13.24 | 49,170 | +0.52(+4.09%) |
Jan 07, 2022 | 12.26 | 12.96 | 11.89 | 12.72 | 24,476 | +0.17(+1.35%) |
Jan 06, 2022 | 12.70 | 12.70 | 12.50 | 12.55 | 7,627 | -0.13(-1.03%) |
Jan 05, 2022 | 12.80 | 12.85 | 12.20 | 12.68 | 13,144 | -0.33(-2.54%) |
Jan 04, 2022 | 13.24 | 13.24 | 12.72 | 13.01 | 6,676 | -0.05(-0.38%) |
Jan 03, 2022 | 12.93 | 13.25 | 12.75 | 13.06 | 12,678 | +0.01(+0.08%) |
Dec 31, 2021 | 12.80 | 13.05 | 12.73 | 13.05 | 11,849 | +0.30(+2.35%) |
Dec 30, 2021 | 12.40 | 12.75 | 12.40 | 12.75 | 10,075 | +0.35(+2.82%) |
Dec 29, 2021 | 11.95 | 12.72 | 11.86 | 12.40 | 89,298 | +0.61(+5.17%) |
Dec 28, 2021 | 11.95 | 12.22 | 11.53 | 11.79 | 18,299 | -0.11(-0.92%) |
Dec 27, 2021 | 11.40 | 12.55 | 11.40 | 11.90 | 30,948 | +0.27(+2.32%) |
Dec 23, 2021 | 11.53 | 11.63 | 11.49 | 11.63 | 7,402 | +0.14(+1.22%) |
Dec 22, 2021 | 11.38 | 12.17 | 11.34 | 11.49 | 9,369 | +0.03(+0.26%) |
Dec 21, 2021 | 11.19 | 11.59 | 10.99 | 11.46 | 8,762 | +0.23(+2.05%) |
Dec 20, 2021 | 11.07 | 11.25 | 11.05 | 11.23 | 15,523 | -0.00(-0.04%) |
Dec 17, 2021 | 10.89 | 11.28 | 10.89 | 11.23 | 3,251 | +0.06(+0.58%) |
Dec 16, 2021 | 11.02 | 11.18 | 10.79 | 11.17 | 9,834 | +0.11(+0.99%) |
Dec 15, 2021 | 11.06 | 11.14 | 10.95 | 11.06 | 8,133 | +0.06(+0.55%) |
Dec 14, 2021 | 11.00 | 11.14 | 10.49 | 11.00 | 6,358 | -0.06(-0.54%) |
Dec 13, 2021 | 11.13 | 11.14 | 10.95 | 11.06 | 3,815 | -0.16(-1.43%) |
Dec 10, 2021 | 11.10 | 11.26 | 11.10 | 11.22 | 11,125 | +0.16(+1.45%) |
Dec 09, 2021 | 11.10 | 11.28 | 11.01 | 11.06 | 6,967 | -0.22(-1.95%) |
Dec 08, 2021 | 11.28 | 11.28 | 11.07 | 11.28 | 1,647 | -0.03(-0.27%) |
Dec 07, 2021 | 11.14 | 11.31 | 10.95 | 11.31 | 17,274 | +0.21(+1.89%) |
Dec 06, 2021 | 10.95 | 11.15 | 10.89 | 11.10 | 72,004 | +0.08(+0.73%) |
Dec 03, 2021 | 11.29 | 11.29 | 10.84 | 11.02 | 5,269 | -0.01(-0.09%) |
Dec 02, 2021 | 10.98 | 11.12 | 10.98 | 11.03 | 11,353 | +0.03(+0.27%) |