Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.700 | 5.810 | 5.470 | 5.580 | 491,568 | -0.18(-3.12%) |
Sep 29, 2022 | 6.070 | 6.070 | 5.630 | 5.760 | 360,879 | -0.33(-5.42%) |
Sep 28, 2022 | 6.060 | 6.168 | 6.040 | 6.090 | 214,143 | +0.02(+0.33%) |
Sep 27, 2022 | 6.230 | 6.280 | 6.050 | 6.070 | 163,385 | +0.06(+1.00%) |
Sep 26, 2022 | 5.980 | 6.090 | 5.920 | 6.010 | 234,335 | +0.05(+0.84%) |
Sep 23, 2022 | 6.040 | 6.100 | 5.870 | 5.960 | 267,420 | -0.18(-2.93%) |
Sep 22, 2022 | 6.310 | 6.310 | 6.000 | 6.140 | 306,586 | -0.13(-2.07%) |
Sep 21, 2022 | 6.460 | 6.480 | 6.260 | 6.270 | 284,270 | -0.24(-3.69%) |
Sep 20, 2022 | 6.500 | 6.650 | 6.270 | 6.510 | 295,496 | -0.02(-0.31%) |
Sep 19, 2022 | 6.550 | 6.582 | 6.350 | 6.530 | 327,799 | +0.01(+0.15%) |
Sep 16, 2022 | 6.610 | 6.740 | 6.460 | 6.520 | 301,105 | -0.18(-2.69%) |
Sep 15, 2022 | 7.140 | 7.315 | 6.690 | 6.700 | 361,970 | -0.36(-5.10%) |
Sep 14, 2022 | 7.310 | 7.390 | 7.000 | 7.060 | 438,040 | -0.01(-0.14%) |
Sep 13, 2022 | 7.680 | 7.770 | 7.040 | 7.070 | 879,860 | -0.76(-9.71%) |
Sep 12, 2022 | 6.800 | 7.960 | 6.800 | 7.830 | 1,756,559 | +1.56(+24.88%) |
Sep 09, 2022 | 6.230 | 6.350 | 6.170 | 6.270 | 236,127 | +0.10(+1.62%) |
Sep 08, 2022 | 6.260 | 6.290 | 6.100 | 6.170 | 197,035 | -0.12(-1.91%) |
Sep 07, 2022 | 6.260 | 6.330 | 6.090 | 6.290 | 197,923 | +0.01(+0.16%) |
Sep 06, 2022 | 6.400 | 6.460 | 6.270 | 6.280 | 162,213 | -0.10(-1.57%) |
Sep 02, 2022 | 6.450 | 6.550 | 6.280 | 6.380 | 184,153 | +0.00(+0.00%) |
Sep 01, 2022 | 6.410 | 6.450 | 6.280 | 6.380 | 295,239 | -0.10(-1.54%) |
Aug 31, 2022 | 6.890 | 6.961 | 6.350 | 6.480 | 515,416 | -0.45(-6.49%) |
Aug 30, 2022 | 7.060 | 7.090 | 6.870 | 6.930 | 265,205 | -0.12(-1.70%) |
Aug 29, 2022 | 7.400 | 7.410 | 6.990 | 7.050 | 285,038 | -0.39(-5.24%) |
Aug 26, 2022 | 7.260 | 7.520 | 7.150 | 7.440 | 511,502 | +0.23(+3.19%) |
Aug 25, 2022 | 7.000 | 7.230 | 6.810 | 7.210 | 464,229 | +0.25(+3.59%) |
Aug 24, 2022 | 7.250 | 7.390 | 6.950 | 6.960 | 373,523 | -0.16(-2.25%) |
Aug 23, 2022 | 8.120 | 8.180 | 7.090 | 7.120 | 730,589 | -0.67(-8.60%) |
Aug 22, 2022 | 7.600 | 7.910 | 7.500 | 7.790 | 418,111 | +0.47(+6.42%) |
Aug 19, 2022 | 7.470 | 7.532 | 7.220 | 7.320 | 178,696 | -0.19(-2.53%) |
Aug 18, 2022 | 7.320 | 7.510 | 7.250 | 7.510 | 286,921 | +0.22(+3.02%) |
Aug 17, 2022 | 7.800 | 7.910 | 7.230 | 7.290 | 370,198 | -0.51(-6.54%) |
Aug 16, 2022 | 8.180 | 8.545 | 7.730 | 7.800 | 288,070 | -0.69(-8.13%) |
Aug 15, 2022 | 8.420 | 8.650 | 8.190 | 8.490 | 132,477 | -0.01(-0.12%) |
Aug 12, 2022 | 8.250 | 8.500 | 8.180 | 8.500 | 76,407 | +0.32(+3.91%) |
Aug 11, 2022 | 8.090 | 8.252 | 8.060 | 8.180 | 73,901 | +0.13(+1.61%) |
Aug 10, 2022 | 8.020 | 8.210 | 8.020 | 8.050 | 61,868 | +0.05(+0.63%) |
Aug 09, 2022 | 7.960 | 8.100 | 7.850 | 8.000 | 71,857 | +0.02(+0.25%) |
Aug 08, 2022 | 8.150 | 8.400 | 7.890 | 7.980 | 156,910 | -0.03(-0.37%) |
Aug 05, 2022 | 7.970 | 8.240 | 7.940 | 8.010 | 51,505 | -0.06(-0.74%) |
Aug 04, 2022 | 8.000 | 8.245 | 7.995 | 8.070 | 214,013 | +0.04(+0.50%) |
Aug 03, 2022 | 8.330 | 8.330 | 7.980 | 8.030 | 241,794 | -0.17(-2.07%) |
Aug 02, 2022 | 8.290 | 8.310 | 8.120 | 8.200 | 83,200 | -0.04(-0.49%) |
Aug 01, 2022 | 8.580 | 8.660 | 8.210 | 8.240 | 149,272 | -0.37(-4.30%) |
Jul 29, 2022 | 8.330 | 8.660 | 8.201 | 8.610 | 153,872 | +0.30(+3.61%) |
Jul 28, 2022 | 8.410 | 8.670 | 8.185 | 8.310 | 91,103 | -0.10(-1.19%) |
Jul 27, 2022 | 8.620 | 8.825 | 8.310 | 8.410 | 86,568 | -0.19(-2.21%) |
Jul 26, 2022 | 8.120 | 8.620 | 8.010 | 8.600 | 96,105 | +0.39(+4.75%) |
Jul 25, 2022 | 8.450 | 8.470 | 8.130 | 8.210 | 87,649 | +0.04(+0.49%) |
Jul 22, 2022 | 8.710 | 8.820 | 8.130 | 8.170 | 131,779 | -0.59(-6.74%) |
Jul 21, 2022 | 8.810 | 8.841 | 8.630 | 8.760 | 99,703 | -0.04(-0.45%) |
Jul 20, 2022 | 8.810 | 9.130 | 8.610 | 8.800 | 93,944 | +0.13(+1.50%) |
Jul 19, 2022 | 8.770 | 9.010 | 8.585 | 8.670 | 131,657 | +0.07(+0.81%) |
Jul 18, 2022 | 8.630 | 8.870 | 8.470 | 8.600 | 104,810 | +0.13(+1.53%) |
Jul 15, 2022 | 8.760 | 8.900 | 8.370 | 8.470 | 79,417 | -0.13(-1.51%) |
Jul 14, 2022 | 8.940 | 9.090 | 8.570 | 8.600 | 129,707 | -0.37(-4.12%) |
Jul 13, 2022 | 8.550 | 9.295 | 8.440 | 8.970 | 272,191 | +0.27(+3.10%) |
Jul 12, 2022 | 9.000 | 9.308 | 8.590 | 8.700 | 257,539 | -0.30(-3.33%) |
Jul 11, 2022 | 9.500 | 9.500 | 8.840 | 9.000 | 161,184 | -0.37(-3.95%) |
Jul 08, 2022 | 9.660 | 9.830 | 9.330 | 9.370 | 140,597 | -0.19(-1.99%) |
Jul 07, 2022 | 10.35 | 10.45 | 9.260 | 9.560 | 415,456 | -0.79(-7.63%) |
Jul 06, 2022 | 10.48 | 10.61 | 10.30 | 10.35 | 44,437 | -0.21(-1.99%) |
Jul 05, 2022 | 10.66 | 10.66 | 10.31 | 10.56 | 41,675 | -0.09(-0.85%) |
Jul 01, 2022 | 10.46 | 10.81 | 10.14 | 10.65 | 69,661 | +0.21(+2.01%) |
Jun 30, 2022 | 10.22 | 10.52 | 10.08 | 10.44 | 93,479 | +0.14(+1.36%) |
Jun 29, 2022 | 10.29 | 10.46 | 10.04 | 10.30 | 32,412 | +0.07(+0.68%) |
Jun 28, 2022 | 10.70 | 10.70 | 10.06 | 10.23 | 79,679 | -0.30(-2.85%) |
Jun 27, 2022 | 11.00 | 11.00 | 10.50 | 10.53 | 66,023 | -0.47(-4.27%) |
Jun 24, 2022 | 11.23 | 11.24 | 10.83 | 11.00 | 143,173 | -0.11(-0.99%) |
Jun 23, 2022 | 10.96 | 11.53 | 10.88 | 11.11 | 76,708 | +0.15(+1.37%) |
Jun 22, 2022 | 10.70 | 11.29 | 10.54 | 10.96 | 89,583 | +0.24(+2.24%) |
Jun 21, 2022 | 10.41 | 10.94 | 10.22 | 10.72 | 144,384 | +0.56(+5.51%) |
Jun 17, 2022 | 10.04 | 10.47 | 10.04 | 10.16 | 168,440 | +0.16(+1.60%) |
Jun 16, 2022 | 10.25 | 10.47 | 10.00 | 10.00 | 113,127 | -0.46(-4.40%) |
Jun 15, 2022 | 10.04 | 10.63 | 9.850 | 10.46 | 316,813 | +0.35(+3.46%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.06 | 10.11 | 77,327 | -0.68(-6.30%) |
Jun 13, 2022 | 10.44 | 10.90 | 10.04 | 10.79 | 170,726 | +0.14(+1.31%) |
Jun 10, 2022 | 11.26 | 11.29 | 10.33 | 10.65 | 298,252 | -0.74(-6.50%) |
Jun 09, 2022 | 11.91 | 11.94 | 11.37 | 11.39 | 42,195 | -0.60(-5.00%) |
Jun 08, 2022 | 12.16 | 12.21 | 11.80 | 11.99 | 104,933 | -0.13(-1.07%) |
Jun 07, 2022 | 12.45 | 12.66 | 11.92 | 12.12 | 77,588 | -0.32(-2.57%) |
Jun 06, 2022 | 12.23 | 12.49 | 12.08 | 12.44 | 98,486 | +0.36(+2.98%) |
Jun 03, 2022 | 12.30 | 12.77 | 11.98 | 12.08 | 105,759 | -0.27(-2.19%) |
Jun 02, 2022 | 11.95 | 12.45 | 11.95 | 12.35 | 54,057 | +0.40(+3.35%) |
Jun 01, 2022 | 11.93 | 12.03 | 11.75 | 11.95 | 128,057 | +0.24(+2.05%) |
May 31, 2022 | 11.77 | 11.86 | 11.51 | 11.71 | 128,103 | -0.09(-0.76%) |
May 27, 2022 | 11.65 | 11.84 | 11.65 | 11.80 | 58,800 | +0.30(+2.61%) |
May 26, 2022 | 11.17 | 11.70 | 11.17 | 11.50 | 91,969 | +0.08(+0.70%) |
May 25, 2022 | 11.01 | 11.45 | 11.01 | 11.42 | 137,536 | +0.44(+4.01%) |
May 24, 2022 | 10.85 | 11.00 | 10.80 | 10.98 | 35,822 | -0.02(-0.18%) |
May 23, 2022 | 11.14 | 11.14 | 10.85 | 11.00 | 36,205 | +0.00(+0.00%) |
May 20, 2022 | 11.01 | 11.14 | 10.90 | 11.00 | 23,833 | +0.02(+0.18%) |
May 19, 2022 | 11.10 | 11.35 | 10.82 | 10.98 | 124,380 | -0.23(-2.05%) |
May 18, 2022 | 10.95 | 11.43 | 10.95 | 11.21 | 74,477 | +0.20(+1.82%) |
May 17, 2022 | 10.81 | 11.09 | 10.76 | 11.01 | 112,646 | +0.50(+4.76%) |
May 16, 2022 | 10.53 | 10.65 | 10.38 | 10.51 | 102,942 | -0.07(-0.66%) |
May 13, 2022 | 10.54 | 10.80 | 10.41 | 10.58 | 120,523 | +0.22(+2.12%) |
May 12, 2022 | 10.01 | 10.38 | 9.990 | 10.36 | 56,974 | +0.30(+2.98%) |
May 11, 2022 | 10.23 | 10.43 | 10.05 | 10.06 | 46,431 | -0.28(-2.71%) |
May 10, 2022 | 10.58 | 10.58 | 10.06 | 10.34 | 99,819 | -0.06(-0.58%) |
May 09, 2022 | 10.85 | 10.85 | 10.37 | 10.40 | 121,610 | -0.53(-4.85%) |
May 06, 2022 | 11.06 | 11.06 | 10.74 | 10.93 | 81,923 | -0.04(-0.36%) |
May 05, 2022 | 11.05 | 11.13 | 10.83 | 10.97 | 50,399 | -0.20(-1.79%) |
May 04, 2022 | 11.10 | 11.25 | 10.87 | 11.17 | 52,579 | +0.20(+1.82%) |
May 03, 2022 | 10.93 | 11.26 | 10.89 | 10.97 | 93,072 | +0.11(+1.01%) |
May 02, 2022 | 10.59 | 11.01 | 10.50 | 10.86 | 117,523 | +0.36(+3.43%) |
Apr 29, 2022 | 11.22 | 11.26 | 10.50 | 10.50 | 85,577 | -0.80(-7.08%) |
Apr 28, 2022 | 11.31 | 11.39 | 11.19 | 11.30 | 75,372 | +0.01(+0.09%) |
Apr 27, 2022 | 11.24 | 11.35 | 11.10 | 11.29 | 74,265 | +0.13(+1.16%) |
Apr 26, 2022 | 11.31 | 11.39 | 11.16 | 11.16 | 64,834 | -0.21(-1.85%) |
Apr 25, 2022 | 11.21 | 11.44 | 11.12 | 11.37 | 130,269 | +0.14(+1.25%) |
Apr 22, 2022 | 11.42 | 11.42 | 11.12 | 11.23 | 50,226 | -0.18(-1.58%) |
Apr 21, 2022 | 11.43 | 11.63 | 11.36 | 11.41 | 75,057 | +0.01(+0.09%) |
Apr 20, 2022 | 11.70 | 11.70 | 11.34 | 11.40 | 40,159 | -0.19(-1.64%) |
Apr 19, 2022 | 11.17 | 11.60 | 10.93 | 11.59 | 115,416 | +0.51(+4.60%) |
Apr 18, 2022 | 11.63 | 11.63 | 11.07 | 11.08 | 93,402 | -0.52(-4.48%) |
Apr 14, 2022 | 11.79 | 11.85 | 11.56 | 11.60 | 57,643 | -0.21(-1.78%) |
Apr 13, 2022 | 11.70 | 12.12 | 11.53 | 11.81 | 171,302 | +0.19(+1.64%) |
Apr 12, 2022 | 11.40 | 11.73 | 11.25 | 11.62 | 125,948 | +0.40(+3.57%) |
Apr 11, 2022 | 11.40 | 11.55 | 11.19 | 11.22 | 53,825 | -0.18(-1.58%) |
Apr 08, 2022 | 11.40 | 11.58 | 11.40 | 11.40 | 33,416 | -0.06(-0.52%) |
Apr 07, 2022 | 11.40 | 11.52 | 11.38 | 11.46 | 35,877 | +0.04(+0.35%) |
Apr 06, 2022 | 11.46 | 11.63 | 11.40 | 11.42 | 108,992 | -0.19(-1.64%) |
Apr 05, 2022 | 11.42 | 11.83 | 11.29 | 11.61 | 82,184 | +0.23(+2.02%) |
Apr 04, 2022 | 11.40 | 11.51 | 11.25 | 11.38 | 139,038 | +0.09(+0.80%) |
Apr 01, 2022 | 11.21 | 11.38 | 11.10 | 11.29 | 121,301 | +0.21(+1.90%) |
Mar 31, 2022 | 11.12 | 11.24 | 11.04 | 11.08 | 83,476 | +0.03(+0.27%) |
Mar 30, 2022 | 10.99 | 11.25 | 10.98 | 11.05 | 110,399 | +0.03(+0.27%) |
Mar 29, 2022 | 10.53 | 11.14 | 10.50 | 11.02 | 257,903 | +0.65(+6.27%) |
Mar 28, 2022 | 10.41 | 10.63 | 10.25 | 10.37 | 94,775 | -0.13(-1.24%) |
Mar 25, 2022 | 10.45 | 10.52 | 10.20 | 10.50 | 82,295 | +0.02(+0.19%) |
Mar 24, 2022 | 10.29 | 10.52 | 10.25 | 10.48 | 78,101 | +0.23(+2.24%) |
Mar 23, 2022 | 10.21 | 10.47 | 10.06 | 10.25 | 95,060 | -0.08(-0.77%) |
Mar 22, 2022 | 10.38 | 10.58 | 10.23 | 10.33 | 40,169 | -0.08(-0.77%) |
Mar 21, 2022 | 10.77 | 10.93 | 10.29 | 10.41 | 120,723 | -0.47(-4.32%) |
Mar 18, 2022 | 10.44 | 11.20 | 10.35 | 10.88 | 211,560 | +0.38(+3.62%) |
Mar 17, 2022 | 10.20 | 10.75 | 9.995 | 10.50 | 356,237 | +0.23(+2.24%) |
Mar 16, 2022 | 9.950 | 10.31 | 9.950 | 10.27 | 431,775 | +0.48(+4.90%) |
Mar 15, 2022 | 10.50 | 10.50 | 9.210 | 9.790 | 367,491 | +0.02(+0.20%) |
Mar 14, 2022 | 10.11 | 10.50 | 9.675 | 9.770 | 215,935 | -0.34(-3.36%) |
Mar 11, 2022 | 10.44 | 10.77 | 10.06 | 10.11 | 143,893 | -0.16(-1.56%) |
Mar 10, 2022 | 10.60 | 10.62 | 10.24 | 10.27 | 84,187 | -0.43(-4.02%) |
Mar 09, 2022 | 10.37 | 10.89 | 10.37 | 10.70 | 157,294 | +0.51(+5.00%) |
Mar 08, 2022 | 10.15 | 10.47 | 10.04 | 10.19 | 208,691 | +0.08(+0.79%) |
Mar 07, 2022 | 10.56 | 10.61 | 10.06 | 10.11 | 133,870 | -0.52(-4.89%) |
Mar 04, 2022 | 10.51 | 10.69 | 10.40 | 10.63 | 271,014 | -0.05(-0.47%) |
Mar 03, 2022 | 11.00 | 11.01 | 10.58 | 10.68 | 120,204 | -0.24(-2.20%) |
Mar 02, 2022 | 11.20 | 11.32 | 10.80 | 10.92 | 339,519 | -0.24(-2.15%) |
Mar 01, 2022 | 11.30 | 11.37 | 11.15 | 11.16 | 131,942 | -0.04(-0.36%) |
Feb 28, 2022 | 11.40 | 11.49 | 11.10 | 11.20 | 92,188 | -0.27(-2.35%) |
Feb 25, 2022 | 11.43 | 11.70 | 11.23 | 11.47 | 92,439 | +0.22(+1.96%) |
Feb 24, 2022 | 10.89 | 11.37 | 10.76 | 11.25 | 53,752 | +0.14(+1.26%) |
Feb 23, 2022 | 11.30 | 11.40 | 11.01 | 11.11 | 147,983 | -0.14(-1.24%) |
Feb 22, 2022 | 11.46 | 11.52 | 11.03 | 11.25 | 95,164 | -0.19(-1.66%) |
Feb 18, 2022 | 11.44 | 0 | -0.01(-0.09%) | |||
Feb 17, 2022 | 11.61 | 11.68 | 11.40 | 11.45 | 86,115 | -0.23(-1.97%) |
Feb 16, 2022 | 12.21 | 12.21 | 11.63 | 11.68 | 87,352 | -0.57(-4.65%) |
Feb 15, 2022 | 12.38 | 12.58 | 12.17 | 12.25 | 69,494 | +0.05(+0.41%) |
Feb 14, 2022 | 12.10 | 12.58 | 11.76 | 12.20 | 96,806 | -0.02(-0.16%) |
Feb 11, 2022 | 12.57 | 12.73 | 12.00 | 12.22 | 56,642 | -0.31(-2.47%) |
Feb 10, 2022 | 12.63 | 13.03 | 12.39 | 12.53 | 108,695 | -0.37(-2.87%) |
Feb 09, 2022 | 12.20 | 13.04 | 12.18 | 12.90 | 241,652 | +0.85(+7.05%) |
Feb 08, 2022 | 11.54 | 12.17 | 11.51 | 12.05 | 109,595 | +0.50(+4.33%) |
Feb 07, 2022 | 11.52 | 11.85 | 11.41 | 11.55 | 100,447 | +0.08(+0.70%) |
Feb 04, 2022 | 11.65 | 11.81 | 11.24 | 11.47 | 238,550 | -0.19(-1.63%) |
Feb 03, 2022 | 11.77 | 11.60 | 11.66 | 202,196 | -0.34(-2.83%) | |
Feb 02, 2022 | 12.13 | 12.34 | 11.89 | 12.00 | 277,609 | -0.04(-0.33%) |
Feb 01, 2022 | 12.00 | 12.19 | 11.81 | 12.04 | 167,811 | +0.08(+0.67%) |
Jan 31, 2022 | 11.32 | 12.03 | 11.96 | 158,253 | +0.65(+5.75%) | |
Jan 28, 2022 | 11.00 | 11.33 | 10.89 | 11.31 | 117,387 | +0.31(+2.82%) |
Jan 27, 2022 | 11.48 | 11.69 | 10.99 | 11.00 | 102,537 | -0.35(-3.08%) |
Jan 26, 2022 | 11.50 | 11.88 | 11.32 | 11.35 | 142,843 | +0.01(+0.09%) |
Jan 25, 2022 | 11.44 | 11.75 | 11.24 | 11.34 | 141,718 | -0.29(-2.49%) |
Jan 24, 2022 | 11.43 | 11.63 | 11.03 | 11.63 | 213,511 | +0.01(+0.09%) |
Jan 21, 2022 | 11.81 | 11.88 | 11.50 | 11.62 | 92,452 | -0.20(-1.69%) |
Jan 20, 2022 | 11.67 | 12.16 | 11.57 | 11.82 | 184,800 | +0.07(+0.60%) |
Jan 19, 2022 | 11.65 | 11.85 | 11.59 | 11.75 | 138,866 | +0.03(+0.26%) |
Jan 18, 2022 | 11.92 | 11.99 | 11.57 | 11.72 | 162,085 | -0.23(-1.92%) |
Jan 14, 2022 | 11.95 | 0 | -0.43(-3.47%) | |||
Jan 13, 2022 | 12.42 | 12.60 | 12.30 | 12.38 | 244,989 | -0.13(-1.04%) |
Jan 12, 2022 | 12.54 | 12.79 | 12.33 | 12.51 | 201,973 | +0.03(+0.24%) |
Jan 11, 2022 | 12.50 | 12.79 | 12.33 | 12.48 | 186,897 | -0.01(-0.08%) |
Jan 10, 2022 | 12.87 | 12.87 | 12.25 | 12.49 | 219,827 | -0.39(-3.03%) |
Jan 07, 2022 | 13.07 | 13.23 | 12.68 | 12.88 | 110,464 | -0.29(-2.20%) |
Jan 06, 2022 | 13.43 | 13.73 | 13.10 | 13.17 | 107,343 | -0.27(-2.01%) |
Jan 05, 2022 | 13.51 | 13.83 | 13.40 | 13.44 | 205,771 | -0.07(-0.52%) |
Jan 04, 2022 | 13.74 | 13.87 | 13.36 | 13.51 | 168,691 | -0.25(-1.82%) |
Jan 03, 2022 | 14.16 | 14.23 | 13.66 | 13.76 | 74,053 | -0.34(-2.41%) |
Dec 31, 2021 | 14.02 | 14.36 | 13.94 | 14.10 | 80,856 | +0.04(+0.28%) |
Dec 30, 2021 | 13.97 | 14.25 | 13.86 | 14.06 | 158,492 | +0.05(+0.36%) |
Dec 29, 2021 | 14.18 | 14.32 | 13.96 | 14.01 | 118,188 | -0.18(-1.27%) |
Dec 28, 2021 | 14.25 | 14.35 | 14.06 | 14.19 | 103,249 | -0.14(-0.98%) |
Dec 27, 2021 | 14.29 | 14.54 | 14.19 | 14.33 | 112,816 | +0.01(+0.07%) |
Dec 23, 2021 | 13.98 | 14.43 | 13.92 | 14.32 | 222,065 | +0.27(+1.92%) |
Dec 22, 2021 | 13.50 | 14.07 | 13.10 | 14.05 | 268,031 | +0.91(+6.93%) |
Dec 21, 2021 | 12.85 | 13.16 | 12.85 | 13.14 | 131,947 | +0.28(+2.18%) |
Dec 20, 2021 | 12.71 | 12.86 | 12.34 | 12.86 | 249,190 | -0.07(-0.54%) |
Dec 17, 2021 | 13.04 | 13.09 | 12.56 | 12.93 | 1,428,350 | -0.09(-0.69%) |
Dec 16, 2021 | 12.87 | 13.10 | 12.81 | 13.02 | 220,607 | +0.12(+0.93%) |
Dec 15, 2021 | 12.63 | 13.01 | 12.61 | 12.90 | 314,963 | +0.10(+0.78%) |
Dec 14, 2021 | 12.93 | 13.04 | 12.34 | 12.80 | 247,376 | -0.18(-1.39%) |
Dec 13, 2021 | 12.98 | 13.28 | 12.90 | 12.98 | 267,185 | +0.00(+0.00%) |
Dec 10, 2021 | 13.17 | 13.27 | 12.72 | 12.98 | 173,764 | -0.15(-1.14%) |
Dec 09, 2021 | 13.44 | 13.55 | 13.03 | 13.13 | 161,644 | -0.27(-2.01%) |
Dec 08, 2021 | 13.87 | 13.87 | 13.27 | 13.40 | 287,191 | -0.06(-0.45%) |
Dec 07, 2021 | 13.75 | 13.98 | 13.30 | 13.46 | 432,472 | +0.04(+0.30%) |
Dec 06, 2021 | 13.33 | 13.99 | 13.00 | 13.42 | 213,165 | +0.28(+2.13%) |
Dec 03, 2021 | 13.41 | 13.48 | 12.82 | 13.14 | 434,705 | -0.29(-2.16%) |
Dec 02, 2021 | 13.32 | 13.55 | 13.10 | 13.43 | 309,913 | +0.12(+0.90%) |
Dec 01, 2021 | 13.57 | 13.95 | 13.22 | 13.31 | 471,050 | -0.18(-1.33%) |
Nov 30, 2021 | 14.06 | 14.06 | 13.18 | 13.49 | 506,925 | -0.55(-3.92%) |
Nov 29, 2021 | 14.50 | 14.55 | 13.76 | 14.04 | 433,318 | -0.38(-2.64%) |
Nov 26, 2021 | 14.57 | 14.82 | 14.04 | 14.42 | 232,208 | -0.51(-3.42%) |
Nov 24, 2021 | 15.54 | 15.78 | 14.70 | 14.93 | 318,826 | -0.61(-3.93%) |
Nov 23, 2021 | 14.82 | 15.68 | 14.50 | 15.54 | 388,643 | +0.63(+4.23%) |
Nov 22, 2021 | 15.01 | 15.24 | 14.50 | 14.91 | 184,765 | -0.10(-0.67%) |
Nov 19, 2021 | 15.60 | 15.63 | 15.00 | 15.01 | 333,081 | -0.60(-3.84%) |
Nov 18, 2021 | 16.29 | 15.80 | 15.60 | 15.61 | 209,084 | -0.07(-0.45%) |
Nov 17, 2021 | 15.77 | 16.17 | 15.41 | 15.68 | 231,467 | -0.07(-0.44%) |
Nov 16, 2021 | 15.50 | 16.13 | 15.47 | 15.75 | 495,070 | +0.07(+0.45%) |
Nov 15, 2021 | 16.16 | 16.29 | 15.50 | 15.68 | 363,054 | -0.48(-2.97%) |
Nov 12, 2021 | 15.91 | 16.23 | 15.80 | 16.16 | 184,465 | +0.25(+1.57%) |
Nov 11, 2021 | 15.54 | 15.95 | 15.11 | 15.91 | 551,876 | +0.41(+2.65%) |
Nov 10, 2021 | 16.45 | 15.50 | 15.50 | 549,993 | -0.95(-5.78%) | |
Nov 09, 2021 | 16.35 | 16.50 | 16.25 | 16.45 | 298,171 | +0.15(+0.92%) |
Nov 08, 2021 | 17.00 | 17.09 | 16.13 | 16.30 | 539,867 | -0.02(-0.12%) |
Nov 05, 2021 | 16.35 | 16.48 | 16.23 | 16.32 | 217,772 | -0.04(-0.24%) |
Nov 04, 2021 | 16.43 | 16.53 | 16.03 | 16.36 | 98,381 | -0.07(-0.43%) |
Nov 03, 2021 | 16.56 | 16.56 | 16.04 | 16.43 | 310,862 | +0.03(+0.18%) |
Nov 02, 2021 | 16.53 | 16.80 | 16.25 | 16.40 | 180,365 | -0.26(-1.56%) |
Nov 01, 2021 | 16.88 | 17.20 | 16.52 | 16.66 | 195,468 | -0.16(-0.95%) |
Oct 29, 2021 | 16.42 | 16.92 | 16.42 | 16.82 | 95,522 | +0.30(+1.82%) |
Oct 28, 2021 | 16.56 | 16.67 | 16.41 | 16.52 | 225,032 | -0.03(-0.18%) |
Oct 27, 2021 | 16.66 | 16.84 | 16.40 | 16.55 | 451,202 | -0.20(-1.19%) |
Oct 26, 2021 | 17.01 | 16.75 | 552,743 | -0.28(-1.64%) | ||
Oct 25, 2021 | 17.20 | 17.27 | 17.00 | 17.03 | 404,969 | -0.14(-0.82%) |
Oct 22, 2021 | 17.22 | 17.36 | 17.02 | 17.17 | 291,512 | +0.09(+0.53%) |
Oct 21, 2021 | 17.14 | 17.30 | 17.01 | 17.08 | 267,254 | -0.11(-0.64%) |
Oct 20, 2021 | 17.00 | 17.48 | 16.82 | 17.19 | 412,677 | +0.19(+1.12%) |
Oct 19, 2021 | 17.50 | 17.63 | 16.84 | 17.00 | 779,640 | -0.43(-2.47%) |
Oct 18, 2021 | 16.63 | 17.68 | 16.50 | 17.43 | 1,582,740 | +0.74(+4.43%) |
Oct 15, 2021 | 17.11 | 17.79 | 16.50 | 16.69 | 3,219,523 | -0.31(-1.82%) |