Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.556 | 9.656 | 9.529 | 9.601 | 277,352 | +0.04(+0.46%) |
Aug 30, 2022 | 9.799 | 9.929 | 9.529 | 9.556 | 252,335 | -0.24(-2.48%) |
Aug 29, 2022 | 9.766 | 9.893 | 9.717 | 9.799 | 274,944 | -0.05(-0.50%) |
Aug 26, 2022 | 10.01 | 10.01 | 9.783 | 9.849 | 251,203 | -0.10(-1.00%) |
Aug 25, 2022 | 9.937 | 9.987 | 9.882 | 9.948 | 286,374 | +0.04(+0.45%) |
Aug 24, 2022 | 9.844 | 9.998 | 9.761 | 9.904 | 409,961 | +0.03(+0.28%) |
Aug 23, 2022 | 9.805 | 9.937 | 9.805 | 9.877 | 210,073 | +0.04(+0.39%) |
Aug 22, 2022 | 10.21 | 10.21 | 9.805 | 9.838 | 510,242 | -0.48(-4.65%) |
Aug 19, 2022 | 10.16 | 10.39 | 10.08 | 10.32 | 836,084 | +0.09(+0.92%) |
Aug 18, 2022 | 10.26 | 10.37 | 10.19 | 10.22 | 408,078 | +0.07(+0.71%) |
Aug 17, 2022 | 10.36 | 10.39 | 10.08 | 10.15 | 659,935 | -0.19(-1.87%) |
Aug 16, 2022 | 10.36 | 10.49 | 10.27 | 10.35 | 669,343 | +0.07(+0.70%) |
Aug 15, 2022 | 10.19 | 10.29 | 10.16 | 10.27 | 741,213 | +0.22(+2.14%) |
Aug 12, 2022 | 10.10 | 10.10 | 9.987 | 10.06 | 564,327 | +0.07(+0.66%) |
Aug 11, 2022 | 10.04 | 10.12 | 9.948 | 9.993 | 362,685 | +0.00(+0.00%) |
Aug 10, 2022 | 10.06 | 10.08 | 9.937 | 9.993 | 605,615 | +0.14(+1.46%) |
Aug 09, 2022 | 9.937 | 9.993 | 9.744 | 9.849 | 424,950 | +0.00(+0.00%) |
Aug 08, 2022 | 9.866 | 9.937 | 9.777 | 9.849 | 433,847 | +0.14(+1.42%) |
Aug 05, 2022 | 9.595 | 9.810 | 9.579 | 9.711 | 300,562 | +0.15(+1.62%) |
Aug 04, 2022 | 9.562 | 9.650 | 9.418 | 9.556 | 447,617 | +0.22(+2.30%) |
Aug 03, 2022 | 9.015 | 9.381 | 8.993 | 9.341 | 338,727 | +0.34(+3.80%) |
Aug 02, 2022 | 9.038 | 9.120 | 8.977 | 8.999 | 84,201 | -0.07(-0.73%) |
Aug 01, 2022 | 9.054 | 9.142 | 8.938 | 9.065 | 161,649 | +0.01(+0.12%) |
Jul 29, 2022 | 9.159 | 9.209 | 9.004 | 9.054 | 140,835 | -0.04(-0.43%) |
Jul 28, 2022 | 8.861 | 9.098 | 8.828 | 9.093 | 163,699 | +0.24(+2.68%) |
Jul 27, 2022 | 8.806 | 8.883 | 8.712 | 8.855 | 225,055 | +0.11(+1.26%) |
Jul 26, 2022 | 8.706 | 8.850 | 8.671 | 8.745 | 209,283 | -0.04(-0.50%) |
Jul 25, 2022 | 8.960 | 8.971 | 8.739 | 8.789 | 133,669 | -0.09(-1.00%) |
Jul 22, 2022 | 9.049 | 9.092 | 8.761 | 8.877 | 203,197 | -0.12(-1.35%) |
Jul 21, 2022 | 8.988 | 9.032 | 8.888 | 8.999 | 204,474 | +0.08(+0.93%) |
Jul 20, 2022 | 8.668 | 8.944 | 8.668 | 8.916 | 294,407 | +0.28(+3.26%) |
Jul 19, 2022 | 8.673 | 8.786 | 8.612 | 8.634 | 232,305 | -0.02(-0.26%) |
Jul 18, 2022 | 9.109 | 9.159 | 8.612 | 8.657 | 217,329 | +0.06(+0.71%) |
Jul 15, 2022 | 8.684 | 8.684 | 8.392 | 8.596 | 235,689 | +0.03(+0.39%) |
Jul 14, 2022 | 8.557 | 8.585 | 8.463 | 8.563 | 111,835 | -0.07(-0.77%) |
Jul 13, 2022 | 8.436 | 8.745 | 8.436 | 8.629 | 107,368 | +0.09(+1.03%) |
Jul 12, 2022 | 8.392 | 8.640 | 8.392 | 8.541 | 154,438 | +0.04(+0.52%) |
Jul 11, 2022 | 8.557 | 8.639 | 8.474 | 8.496 | 89,373 | -0.10(-1.16%) |
Jul 08, 2022 | 8.673 | 8.706 | 8.563 | 8.596 | 99,194 | -0.05(-0.57%) |
Jul 07, 2022 | 8.557 | 8.690 | 8.546 | 8.646 | 130,309 | +0.14(+1.69%) |
Jul 06, 2022 | 8.557 | 8.690 | 8.430 | 8.502 | 115,617 | -0.11(-1.28%) |
Jul 05, 2022 | 8.623 | 8.623 | 8.425 | 8.612 | 154,335 | -0.07(-0.76%) |
Jul 01, 2022 | 8.463 | 8.728 | 8.386 | 8.679 | 167,731 | +0.22(+2.54%) |
Jun 30, 2022 | 8.469 | 8.587 | 8.408 | 8.463 | 167,583 | -0.13(-1.48%) |
Jun 29, 2022 | 8.872 | 9.015 | 8.551 | 8.590 | 192,144 | -0.38(-4.29%) |
Jun 28, 2022 | 9.169 | 9.272 | 8.959 | 8.975 | 281,729 | -0.17(-1.83%) |
Jun 27, 2022 | 9.142 | 9.215 | 9.088 | 9.142 | 156,225 | +0.06(+0.71%) |
Jun 24, 2022 | 8.932 | 9.228 | 8.899 | 9.077 | 391,023 | +0.14(+1.57%) |
Jun 23, 2022 | 8.937 | 9.077 | 8.738 | 8.937 | 204,458 | -0.04(-0.48%) |
Jun 22, 2022 | 8.943 | 9.196 | 8.943 | 8.980 | 181,596 | -0.04(-0.48%) |
Jun 21, 2022 | 8.867 | 9.212 | 8.748 | 9.024 | 310,365 | +0.45(+5.22%) |
Jun 17, 2022 | 8.495 | 8.678 | 8.376 | 8.576 | 538,018 | +0.00(+0.00%) |
Jun 16, 2022 | 8.479 | 8.662 | 8.303 | 8.576 | 538,726 | +0.11(+1.34%) |
Jun 15, 2022 | 8.581 | 8.641 | 8.290 | 8.463 | 392,697 | -0.12(-1.38%) |
Jun 14, 2022 | 8.711 | 8.802 | 8.468 | 8.581 | 313,602 | -0.11(-1.24%) |
Jun 13, 2022 | 9.148 | 9.158 | 8.689 | 8.689 | 430,544 | -0.56(-6.06%) |
Jun 10, 2022 | 9.428 | 9.474 | 9.239 | 9.250 | 354,085 | -0.23(-2.45%) |
Jun 09, 2022 | 9.714 | 9.762 | 9.466 | 9.482 | 190,543 | -0.26(-2.66%) |
Jun 08, 2022 | 9.741 | 9.843 | 9.687 | 9.741 | 273,416 | -0.04(-0.44%) |
Jun 07, 2022 | 9.665 | 9.789 | 9.665 | 9.784 | 365,326 | +0.15(+1.57%) |
Jun 06, 2022 | 9.709 | 9.816 | 9.584 | 9.633 | 150,607 | +0.03(+0.34%) |
Jun 03, 2022 | 9.709 | 9.709 | 9.498 | 9.601 | 163,343 | -0.02(-0.22%) |
Jun 02, 2022 | 9.633 | 9.706 | 9.557 | 9.622 | 110,905 | +0.00(+0.00%) |
Jun 01, 2022 | 9.682 | 9.735 | 9.493 | 9.622 | 206,227 | -0.04(-0.45%) |
May 31, 2022 | 9.477 | 9.762 | 9.477 | 9.665 | 481,816 | +0.19(+1.99%) |
May 27, 2022 | 9.498 | 9.547 | 9.428 | 9.477 | 311,948 | +0.02(+0.17%) |
May 26, 2022 | 9.450 | 9.561 | 9.450 | 9.460 | 251,189 | +0.03(+0.29%) |
May 25, 2022 | 9.423 | 9.531 | 9.358 | 9.433 | 236,057 | +0.00(+0.00%) |
May 24, 2022 | 9.331 | 9.450 | 9.153 | 9.433 | 282,819 | +0.11(+1.16%) |
May 23, 2022 | 9.299 | 9.487 | 9.223 | 9.326 | 152,189 | +0.12(+1.35%) |
May 20, 2022 | 9.358 | 9.401 | 9.088 | 9.201 | 178,885 | -0.12(-1.27%) |
May 19, 2022 | 9.342 | 9.423 | 9.250 | 9.320 | 166,938 | -0.03(-0.35%) |
May 18, 2022 | 9.644 | 9.722 | 9.250 | 9.353 | 240,384 | -0.16(-1.70%) |
May 17, 2022 | 9.320 | 9.601 | 9.228 | 9.514 | 256,073 | +0.38(+4.19%) |
May 16, 2022 | 9.525 | 9.676 | 9.067 | 9.131 | 462,912 | -0.49(-5.05%) |
May 13, 2022 | 9.363 | 9.827 | 9.249 | 9.617 | 849,664 | +0.43(+4.64%) |
May 12, 2022 | 8.829 | 9.218 | 8.829 | 9.191 | 639,688 | +0.24(+2.65%) |
May 11, 2022 | 8.306 | 9.115 | 8.306 | 8.953 | 646,529 | +0.74(+9.07%) |
May 10, 2022 | 8.441 | 8.624 | 8.036 | 8.209 | 601,203 | +0.05(+0.59%) |
May 09, 2022 | 8.506 | 8.520 | 8.144 | 8.161 | 331,375 | -0.37(-4.30%) |
May 06, 2022 | 8.624 | 8.721 | 8.495 | 8.527 | 186,950 | -0.11(-1.25%) |
May 05, 2022 | 8.916 | 8.982 | 8.554 | 8.635 | 186,303 | -0.29(-3.20%) |
May 04, 2022 | 8.684 | 9.002 | 8.630 | 8.921 | 284,138 | +0.24(+2.73%) |
May 03, 2022 | 8.576 | 8.743 | 8.570 | 8.684 | 172,952 | +0.12(+1.45%) |
May 02, 2022 | 8.608 | 8.741 | 8.479 | 8.560 | 223,596 | -0.08(-0.87%) |
Apr 29, 2022 | 8.943 | 8.953 | 8.630 | 8.635 | 208,785 | -0.30(-3.38%) |
Apr 28, 2022 | 8.678 | 8.964 | 8.657 | 8.937 | 170,907 | +0.25(+2.86%) |
Apr 27, 2022 | 8.614 | 8.792 | 8.603 | 8.689 | 282,727 | -0.02(-0.19%) |
Apr 26, 2022 | 9.061 | 9.061 | 8.689 | 8.705 | 182,654 | -0.38(-4.21%) |
Apr 25, 2022 | 9.115 | 9.153 | 8.931 | 9.088 | 399,726 | -0.08(-0.82%) |
Apr 22, 2022 | 9.277 | 9.369 | 9.110 | 9.164 | 324,463 | -0.10(-1.11%) |
Apr 21, 2022 | 9.584 | 9.765 | 9.218 | 9.266 | 347,703 | -0.27(-2.83%) |
Apr 20, 2022 | 9.633 | 9.719 | 9.498 | 9.536 | 244,153 | -0.09(-0.90%) |
Apr 19, 2022 | 9.698 | 9.833 | 9.622 | 9.622 | 247,442 | -0.11(-1.16%) |
Apr 18, 2022 | 9.762 | 10.05 | 9.682 | 9.735 | 472,399 | -0.03(-0.28%) |
Apr 14, 2022 | 9.800 | 9.843 | 9.719 | 9.762 | 139,240 | -0.02(-0.17%) |
Apr 13, 2022 | 9.762 | 9.951 | 9.762 | 9.779 | 161,396 | -0.01(-0.11%) |
Apr 12, 2022 | 9.870 | 9.870 | 9.709 | 9.789 | 177,346 | +0.08(+0.83%) |
Apr 11, 2022 | 9.870 | 10.11 | 9.655 | 9.709 | 169,124 | -0.11(-1.10%) |
Apr 08, 2022 | 9.816 | 9.962 | 9.719 | 9.816 | 201,649 | +0.02(+0.22%) |
Apr 07, 2022 | 9.789 | 9.870 | 9.687 | 9.795 | 224,237 | +0.02(+0.17%) |
Apr 06, 2022 | 10.13 | 10.14 | 9.762 | 9.779 | 502,559 | -0.38(-3.72%) |
Apr 05, 2022 | 10.41 | 10.47 | 10.11 | 10.16 | 279,512 | -0.25(-2.44%) |
Apr 04, 2022 | 10.47 | 10.57 | 10.33 | 10.41 | 361,149 | -0.06(-0.57%) |
Apr 01, 2022 | 10.32 | 10.50 | 10.26 | 10.47 | 238,712 | +0.16(+1.52%) |
Mar 31, 2022 | 10.36 | 10.51 | 10.30 | 10.31 | 172,828 | -0.04(-0.42%) |
Mar 30, 2022 | 10.84 | 10.84 | 10.31 | 10.36 | 437,784 | -0.61(-5.53%) |
Mar 29, 2022 | 10.91 | 10.98 | 10.75 | 10.96 | 366,717 | +0.09(+0.83%) |
Mar 28, 2022 | 10.70 | 10.88 | 10.69 | 10.87 | 368,058 | +0.21(+1.99%) |
Mar 25, 2022 | 10.65 | 10.71 | 10.50 | 10.66 | 236,879 | +0.13(+1.21%) |
Mar 24, 2022 | 10.45 | 10.64 | 10.40 | 10.53 | 268,168 | +0.08(+0.76%) |
Mar 23, 2022 | 10.49 | 10.63 | 10.27 | 10.45 | 400,096 | -0.02(-0.20%) |
Mar 22, 2022 | 10.08 | 10.49 | 10.08 | 10.47 | 432,125 | +0.42(+4.16%) |
Mar 21, 2022 | 10.19 | 10.32 | 10.01 | 10.06 | 421,397 | -0.01(-0.05%) |
Mar 18, 2022 | 10.27 | 10.36 | 10.01 | 10.06 | 1,230,169 | -0.22(-2.11%) |
Mar 17, 2022 | 10.46 | 10.46 | 10.23 | 10.28 | 340,767 | -0.08(-0.77%) |
Mar 16, 2022 | 10.36 | 10.44 | 10.23 | 10.36 | 242,890 | +0.08(+0.77%) |
Mar 15, 2022 | 10.22 | 10.33 | 10.11 | 10.28 | 160,377 | +0.06(+0.57%) |
Mar 14, 2022 | 10.39 | 10.47 | 10.15 | 10.22 | 199,727 | -0.02(-0.21%) |
Mar 11, 2022 | 10.27 | 10.49 | 10.14 | 10.24 | 244,942 | -0.02(-0.21%) |
Mar 10, 2022 | 10.51 | 10.52 | 10.09 | 10.26 | 265,477 | +0.02(+0.21%) |
Mar 09, 2022 | 10.42 | 10.48 | 10.24 | 10.24 | 97,216 | -0.05(-0.46%) |
Mar 08, 2022 | 10.16 | 10.44 | 10.12 | 10.29 | 146,708 | +0.11(+1.09%) |
Mar 07, 2022 | 10.36 | 10.36 | 10.06 | 10.18 | 191,858 | -0.15(-1.49%) |
Mar 04, 2022 | 10.34 | 10.35 | 10.15 | 10.33 | 159,882 | -0.08(-0.76%) |
Mar 03, 2022 | 10.44 | 10.58 | 10.23 | 10.41 | 200,960 | +0.02(+0.20%) |
Mar 02, 2022 | 10.52 | 10.64 | 10.33 | 10.39 | 155,625 | -0.06(-0.56%) |
Mar 01, 2022 | 10.50 | 10.74 | 10.32 | 10.45 | 209,212 | -0.01(-0.10%) |
Feb 28, 2022 | 10.43 | 10.58 | 10.37 | 10.46 | 151,607 | -0.02(-0.20%) |
Feb 25, 2022 | 10.41 | 10.51 | 10.34 | 10.48 | 138,020 | +0.09(+0.87%) |
Feb 24, 2022 | 9.813 | 10.42 | 9.797 | 10.39 | 184,187 | +0.37(+3.70%) |
Feb 23, 2022 | 10.41 | 10.44 | 9.956 | 10.02 | 190,759 | -0.31(-2.97%) |
Feb 22, 2022 | 10.54 | 10.59 | 10.19 | 10.33 | 209,571 | -0.22(-2.06%) |
Feb 18, 2022 | 10.54 | 0 | +0.09(+0.86%) | |||
Feb 17, 2022 | 10.86 | 10.86 | 10.43 | 10.45 | 257,328 | -0.29(-2.66%) |
Feb 16, 2022 | 10.76 | 10.83 | 10.67 | 10.74 | 338,835 | +0.04(+0.40%) |
Feb 15, 2022 | 10.41 | 10.76 | 10.41 | 10.70 | 206,636 | +0.32(+3.11%) |
Feb 14, 2022 | 10.64 | 10.69 | 10.25 | 10.37 | 171,641 | -0.22(-2.05%) |
Feb 11, 2022 | 10.35 | 10.64 | 10.27 | 10.59 | 344,094 | +0.24(+2.35%) |
Feb 10, 2022 | 10.33 | 10.66 | 10.31 | 10.35 | 173,210 | -0.14(-1.36%) |
Feb 09, 2022 | 10.40 | 10.51 | 10.32 | 10.49 | 142,214 | +0.20(+1.90%) |
Feb 08, 2022 | 10.28 | 10.44 | 10.25 | 10.29 | 140,696 | +0.01(+0.10%) |
Feb 07, 2022 | 10.26 | 10.41 | 10.23 | 10.28 | 440,611 | +0.01(+0.10%) |
Feb 04, 2022 | 10.64 | 10.64 | 10.23 | 10.27 | 206,653 | -0.23(-2.22%) |
Feb 03, 2022 | 10.53 | 10.48 | 10.51 | 164,435 | -0.13(-1.20%) | |
Feb 02, 2022 | 10.70 | 10.76 | 10.38 | 10.63 | 197,140 | -0.04(-0.40%) |
Feb 01, 2022 | 10.42 | 10.73 | 10.20 | 10.68 | 308,101 | +0.25(+2.39%) |
Jan 31, 2022 | 9.818 | 10.44 | 10.43 | 255,281 | +0.52(+5.29%) | |
Jan 28, 2022 | 9.611 | 9.913 | 9.585 | 9.903 | 236,309 | +0.24(+2.52%) |
Jan 27, 2022 | 9.860 | 9.982 | 9.611 | 9.659 | 373,742 | -0.14(-1.41%) |
Jan 26, 2022 | 10.27 | 10.28 | 9.760 | 9.797 | 287,790 | -0.34(-3.39%) |
Jan 25, 2022 | 10.08 | 10.28 | 9.956 | 10.14 | 319,113 | -0.06(-0.57%) |
Jan 24, 2022 | 10.13 | 10.25 | 9.569 | 10.20 | 641,221 | +0.03(+0.26%) |
Jan 21, 2022 | 10.35 | 10.52 | 10.17 | 10.17 | 340,976 | -0.25(-2.39%) |
Jan 20, 2022 | 10.59 | 10.73 | 10.41 | 10.42 | 263,303 | -0.16(-1.55%) |
Jan 19, 2022 | 10.72 | 10.82 | 10.58 | 10.59 | 201,927 | -0.16(-1.48%) |
Jan 18, 2022 | 10.83 | 10.97 | 10.72 | 10.74 | 243,060 | -0.11(-1.02%) |
Jan 14, 2022 | 10.86 | 0 | +0.09(+0.84%) | |||
Jan 13, 2022 | 10.79 | 10.89 | 10.75 | 10.77 | 350,292 | +0.02(+0.15%) |
Jan 12, 2022 | 10.74 | 10.87 | 10.70 | 10.75 | 311,782 | +0.06(+0.59%) |
Jan 11, 2022 | 10.73 | 10.90 | 10.60 | 10.69 | 441,157 | +0.01(+0.10%) |
Jan 10, 2022 | 10.77 | 10.80 | 10.59 | 10.68 | 439,951 | +0.03(+0.30%) |
Jan 07, 2022 | 10.59 | 10.77 | 10.59 | 10.64 | 710,368 | +0.05(+0.50%) |
Jan 06, 2022 | 10.59 | 10.78 | 10.59 | 10.59 | 2,824,169 | -0.30(-2.72%) |
Jan 05, 2022 | 11.08 | 11.32 | 10.78 | 10.89 | 748,532 | -0.16(-1.44%) |
Jan 04, 2022 | 11.34 | 11.45 | 10.99 | 11.05 | 1,248,709 | -0.96(-7.98%) |
Jan 03, 2022 | 12.14 | 12.29 | 11.90 | 12.00 | 311,874 | -0.05(-0.40%) |
Dec 31, 2021 | 11.81 | 12.08 | 11.79 | 12.05 | 175,221 | +0.24(+2.02%) |
Dec 30, 2021 | 11.90 | 12.04 | 11.77 | 11.81 | 212,885 | -0.08(-0.70%) |
Dec 29, 2021 | 11.90 | 11.92 | 11.76 | 11.90 | 240,918 | -0.01(-0.04%) |
Dec 28, 2021 | 11.82 | 11.96 | 11.75 | 11.90 | 349,138 | +0.15(+1.29%) |
Dec 27, 2021 | 11.48 | 11.77 | 11.42 | 11.75 | 489,447 | +0.47(+4.21%) |
Dec 23, 2021 | 10.98 | 11.32 | 10.97 | 11.28 | 408,541 | +0.33(+3.00%) |
Dec 22, 2021 | 10.88 | 11.01 | 10.81 | 10.95 | 820,322 | +0.18(+1.70%) |
Dec 21, 2021 | 10.85 | 11.01 | 10.76 | 10.77 | 326,623 | +0.06(+0.54%) |
Dec 20, 2021 | 10.56 | 10.86 | 10.43 | 10.71 | 547,759 | +0.49(+4.74%) |
Dec 17, 2021 | 10.71 | 10.80 | 9.864 | 10.22 | 1,461,542 | -0.57(-5.31%) |
Dec 16, 2021 | 11.00 | 11.17 | 10.75 | 10.80 | 713,911 | +0.14(+1.32%) |
Dec 15, 2021 | 10.74 | 10.88 | 10.59 | 10.66 | 290,067 | -0.13(-1.21%) |
Dec 14, 2021 | 10.90 | 11.05 | 10.79 | 10.79 | 367,019 | -0.08(-0.77%) |
Dec 13, 2021 | 10.89 | 11.17 | 10.70 | 10.87 | 386,020 | -0.15(-1.33%) |
Dec 10, 2021 | 11.22 | 11.53 | 10.93 | 11.02 | 219,410 | -0.14(-1.26%) |
Dec 09, 2021 | 11.28 | 11.49 | 11.13 | 11.16 | 200,206 | -0.15(-1.34%) |
Dec 08, 2021 | 11.61 | 11.66 | 11.30 | 11.31 | 160,053 | -0.32(-2.74%) |
Dec 07, 2021 | 11.73 | 11.89 | 11.48 | 11.63 | 117,531 | -0.02(-0.18%) |
Dec 06, 2021 | 11.55 | 11.86 | 11.46 | 11.65 | 165,340 | +0.17(+1.50%) |
Dec 03, 2021 | 11.31 | 11.56 | 11.25 | 11.48 | 191,684 | +0.19(+1.66%) |
Dec 02, 2021 | 10.98 | 11.36 | 10.96 | 11.29 | 145,174 | +0.29(+2.66%) |
Dec 01, 2021 | 11.46 | 11.48 | 10.99 | 11.00 | 219,310 | -0.29(-2.54%) |
Nov 30, 2021 | 11.60 | 11.64 | 11.19 | 11.28 | 264,241 | -0.38(-3.22%) |
Nov 29, 2021 | 12.05 | 12.14 | 11.64 | 11.66 | 204,558 | -0.26(-2.19%) |
Nov 26, 2021 | 11.96 | 12.11 | 11.59 | 11.92 | 131,683 | -0.24(-1.97%) |
Nov 24, 2021 | 12.13 | 12.20 | 11.89 | 12.16 | 269,727 | -0.06(-0.47%) |
Nov 23, 2021 | 12.50 | 12.50 | 12.19 | 12.22 | 112,904 | -0.29(-2.29%) |
Nov 22, 2021 | 12.50 | 12.68 | 12.35 | 12.50 | 410,170 | +0.10(+0.80%) |
Nov 19, 2021 | 12.34 | 12.53 | 12.18 | 12.40 | 280,600 | +0.06(+0.51%) |
Nov 18, 2021 | 12.65 | 12.36 | 12.28 | 12.34 | 258,188 | -0.17(-1.33%) |
Nov 17, 2021 | 12.89 | 12.89 | 12.39 | 12.51 | 178,022 | -0.33(-2.60%) |
Nov 16, 2021 | 13.01 | 13.01 | 12.78 | 12.84 | 146,426 | -0.13(-1.01%) |
Nov 15, 2021 | 13.22 | 13.30 | 12.94 | 12.97 | 394,894 | -0.08(-0.60%) |
Nov 12, 2021 | 12.78 | 13.05 | 12.68 | 13.05 | 880,555 | +0.44(+3.47%) |
Nov 11, 2021 | 12.52 | 12.72 | 12.38 | 12.61 | 498,214 | +0.16(+1.26%) |
Nov 10, 2021 | 12.45 | 12.46 | 149,083 | -0.06(-0.50%) | ||
Nov 09, 2021 | 12.44 | 12.52 | 12.13 | 12.52 | 230,364 | +0.05(+0.42%) |
Nov 08, 2021 | 12.26 | 12.68 | 12.26 | 12.47 | 332,685 | +0.11(+0.93%) |
Nov 05, 2021 | 12.46 | 12.47 | 12.27 | 12.35 | 149,077 | +0.02(+0.17%) |
Nov 04, 2021 | 12.62 | 12.62 | 12.26 | 12.33 | 272,178 | +0.23(+1.94%) |
Nov 03, 2021 | 12.19 | 12.39 | 11.83 | 12.10 | 145,968 | -0.11(-0.90%) |
Nov 02, 2021 | 12.37 | 12.37 | 12.15 | 12.21 | 77,520 | -0.14(-1.14%) |
Nov 01, 2021 | 12.26 | 12.44 | 12.22 | 12.35 | 189,081 | +0.11(+0.89%) |
Oct 29, 2021 | 12.28 | 12.48 | 12.19 | 12.24 | 282,733 | -0.07(-0.55%) |
Oct 28, 2021 | 12.10 | 12.40 | 12.06 | 12.30 | 281,564 | +0.21(+1.77%) |
Oct 27, 2021 | 12.18 | 12.28 | 12.05 | 12.09 | 157,229 | -0.16(-1.28%) |
Oct 26, 2021 | 12.45 | 12.18 | 12.25 | 102,456 | -0.15(-1.18%) | |
Oct 25, 2021 | 12.49 | 12.54 | 12.34 | 12.39 | 104,954 | -0.08(-0.63%) |
Oct 22, 2021 | 12.46 | 12.55 | 12.41 | 12.47 | 71,757 | -0.03(-0.25%) |
Oct 21, 2021 | 12.50 | 12.58 | 12.39 | 12.50 | 73,507 | +0.02(+0.12%) |
Oct 20, 2021 | 12.55 | 12.55 | 12.33 | 12.49 | 95,616 | +0.09(+0.76%) |
Oct 19, 2021 | 12.36 | 12.49 | 12.26 | 12.39 | 74,774 | -0.06(-0.50%) |
Oct 18, 2021 | 12.59 | 12.78 | 12.42 | 12.46 | 140,366 | -0.14(-1.08%) |
Oct 15, 2021 | 12.58 | 12.70 | 12.39 | 12.59 | 246,536 | +0.22(+1.77%) |
Oct 14, 2021 | 12.00 | 12.41 | 11.98 | 12.37 | 242,467 | +0.45(+3.81%) |
Oct 13, 2021 | 11.96 | 12.22 | 11.90 | 11.92 | 90,821 | -0.03(-0.22%) |
Oct 12, 2021 | 11.94 | 12.06 | 11.91 | 11.94 | 81,429 | +0.05(+0.39%) |
Oct 11, 2021 | 11.76 | 12.45 | 11.68 | 11.90 | 216,145 | +0.16(+1.38%) |
Oct 08, 2021 | 11.82 | 11.99 | 11.61 | 11.74 | 105,506 | -0.01(-0.09%) |
Oct 07, 2021 | 11.75 | 12.08 | 11.74 | 11.75 | 148,397 | +0.13(+1.12%) |
Oct 06, 2021 | 11.50 | 11.78 | 11.11 | 11.62 | 175,887 | +0.14(+1.18%) |
Oct 05, 2021 | 11.41 | 11.58 | 11.33 | 11.48 | 94,329 | +0.17(+1.48%) |
Oct 04, 2021 | 11.34 | 11.44 | 11.11 | 11.31 | 100,882 | -0.06(-0.55%) |
Oct 01, 2021 | 11.22 | 11.42 | 11.11 | 11.38 | 112,542 | +0.12(+1.07%) |
Sep 30, 2021 | 11.13 | 11.34 | 11.02 | 11.26 | 119,312 | +0.12(+1.08%) |
Sep 29, 2021 | 11.31 | 11.37 | 11.03 | 11.14 | 328,797 | -0.25(-2.18%) |
Sep 28, 2021 | 11.55 | 11.65 | 11.35 | 11.38 | 101,397 | -0.23(-1.99%) |
Sep 27, 2021 | 11.40 | 11.81 | 11.40 | 11.62 | 213,895 | +0.22(+1.94%) |
Sep 24, 2021 | 11.53 | 11.58 | 11.39 | 11.39 | 105,749 | -0.16(-1.38%) |
Sep 23, 2021 | 11.49 | 11.72 | 11.38 | 11.55 | 142,760 | +0.12(+1.04%) |
Sep 22, 2021 | 11.34 | 11.51 | 11.34 | 11.44 | 261,380 | +0.11(+1.00%) |
Sep 21, 2021 | 11.19 | 11.78 | 10.96 | 11.32 | 267,450 | +0.20(+1.80%) |
Sep 20, 2021 | 11.22 | 11.28 | 10.81 | 11.12 | 200,832 | -0.12(-1.05%) |
Sep 17, 2021 | 11.58 | 11.63 | 11.24 | 11.24 | 696,691 | -0.34(-2.93%) |
Sep 16, 2021 | 11.15 | 11.72 | 11.10 | 11.58 | 364,216 | +0.44(+3.97%) |
Sep 15, 2021 | 10.85 | 11.24 | 10.79 | 11.14 | 415,387 | +0.48(+4.49%) |
Sep 14, 2021 | 10.81 | 10.93 | 10.63 | 10.66 | 89,601 | -0.11(-1.05%) |
Sep 13, 2021 | 10.87 | 10.92 | 10.72 | 10.77 | 92,751 | -0.02(-0.14%) |
Sep 10, 2021 | 10.88 | 10.92 | 10.76 | 10.79 | 144,188 | -0.07(-0.62%) |
Sep 09, 2021 | 10.78 | 11.01 | 10.78 | 10.85 | 140,191 | +0.07(+0.62%) |
Sep 08, 2021 | 11.27 | 11.38 | 10.76 | 10.79 | 176,183 | -0.54(-4.73%) |
Sep 07, 2021 | 10.99 | 11.48 | 10.99 | 11.32 | 193,787 | +0.32(+2.95%) |
Sep 03, 2021 | 11.18 | 11.21 | 10.99 | 11.00 | 69,025 | -0.14(-1.25%) |
Sep 02, 2021 | 11.05 | 11.22 | 10.89 | 11.14 | 179,071 | +0.09(+0.79%) |