Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.62 | 17.14 | 16.62 | 17.10 | 359,865 | +0.55(+3.32%) |
Jan 30, 2023 | 16.21 | 16.89 | 16.21 | 16.55 | 288,657 | +0.17(+1.04%) |
Jan 27, 2023 | 16.12 | 16.64 | 16.06 | 16.38 | 219,856 | +0.22(+1.36%) |
Jan 26, 2023 | 16.00 | 16.17 | 15.82 | 16.16 | 141,090 | +0.28(+1.76%) |
Jan 25, 2023 | 15.56 | 15.94 | 15.49 | 15.88 | 232,479 | +0.12(+0.76%) |
Jan 24, 2023 | 15.58 | 15.95 | 15.50 | 15.76 | 211,890 | -0.01(-0.06%) |
Jan 23, 2023 | 16.00 | 16.20 | 15.64 | 15.77 | 339,540 | -0.21(-1.31%) |
Jan 20, 2023 | 15.71 | 15.99 | 15.47 | 15.98 | 242,394 | +0.44(+2.83%) |
Jan 19, 2023 | 15.10 | 15.56 | 15.00 | 15.54 | 222,769 | +0.32(+2.10%) |
Jan 18, 2023 | 15.46 | 15.82 | 15.19 | 15.22 | 199,695 | -0.15(-0.98%) |
Jan 17, 2023 | 15.03 | 15.53 | 14.95 | 15.37 | 217,436 | +0.22(+1.45%) |
Jan 13, 2023 | 15.23 | 15.79 | 15.04 | 15.15 | 306,548 | -0.27(-1.75%) |
Jan 12, 2023 | 14.67 | 15.45 | 14.67 | 15.42 | 368,203 | +0.81(+5.54%) |
Jan 11, 2023 | 14.22 | 14.63 | 14.14 | 14.61 | 276,140 | +0.42(+2.96%) |
Jan 10, 2023 | 13.76 | 14.20 | 13.70 | 14.19 | 274,196 | +0.33(+2.38%) |
Jan 09, 2023 | 14.59 | 14.61 | 13.83 | 13.86 | 353,673 | -0.67(-4.61%) |
Jan 06, 2023 | 14.33 | 14.79 | 14.26 | 14.53 | 273,214 | +0.40(+2.83%) |
Jan 05, 2023 | 14.09 | 14.19 | 13.85 | 14.13 | 195,603 | -0.14(-0.98%) |
Jan 04, 2023 | 14.03 | 14.28 | 13.99 | 14.27 | 218,797 | +0.43(+3.11%) |
Jan 03, 2023 | 13.95 | 14.30 | 13.58 | 13.84 | 313,879 | +0.07(+0.51%) |
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.67 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |
Dec 01, 2022 | 14.74 | 15.12 | 14.64 | 15.05 | 306,527 | +0.27(+1.83%) |
Nov 30, 2022 | 14.27 | 14.89 | 13.91 | 14.78 | 400,108 | +0.53(+3.72%) |
Nov 29, 2022 | 13.88 | 14.27 | 13.85 | 14.25 | 424,434 | +0.41(+2.96%) |
Nov 28, 2022 | 13.75 | 13.96 | 13.67 | 13.84 | 287,745 | -0.04(-0.29%) |
Nov 25, 2022 | 13.89 | 13.98 | 13.82 | 13.88 | 105,168 | -0.03(-0.22%) |
Nov 23, 2022 | 14.08 | 14.10 | 13.80 | 13.91 | 369,925 | -0.21(-1.49%) |
Nov 22, 2022 | 13.76 | 14.20 | 13.58 | 14.12 | 523,516 | +0.44(+3.22%) |
Nov 21, 2022 | 13.82 | 14.01 | 13.57 | 13.68 | 430,650 | -0.27(-1.94%) |
Nov 18, 2022 | 14.62 | 14.69 | 13.87 | 13.95 | 426,553 | -0.39(-2.72%) |
Nov 17, 2022 | 14.03 | 14.35 | 14.03 | 14.34 | 476,381 | -0.01(-0.07%) |
Nov 16, 2022 | 14.72 | 14.75 | 14.32 | 14.35 | 880,348 | -0.45(-3.04%) |
Nov 15, 2022 | 14.88 | 15.09 | 14.64 | 14.80 | 407,671 | +0.15(+1.02%) |
Nov 14, 2022 | 15.00 | 15.14 | 14.59 | 14.65 | 536,572 | -0.49(-3.24%) |
Nov 11, 2022 | 14.99 | 15.37 | 14.99 | 15.14 | 429,709 | +0.08(+0.53%) |
Nov 10, 2022 | 14.77 | 15.22 | 14.59 | 15.06 | 592,832 | +0.90(+6.36%) |
Nov 09, 2022 | 14.90 | 14.99 | 14.12 | 14.16 | 703,896 | -0.82(-5.47%) |
Nov 08, 2022 | 15.19 | 15.23 | 14.59 | 14.98 | 862,408 | -0.05(-0.33%) |
Nov 07, 2022 | 14.86 | 15.16 | 14.67 | 15.03 | 819,452 | +0.18(+1.21%) |
Nov 04, 2022 | 14.22 | 15.03 | 14.05 | 14.85 | 753,436 | +0.81(+5.77%) |
Nov 03, 2022 | 12.04 | 14.17 | 12.04 | 14.04 | 917,545 | +1.16(+9.01%) |
Nov 02, 2022 | 13.73 | 12.87 | 12.88 | 562,439 | -0.94(-6.80%) | |
Nov 01, 2022 | 14.25 | 14.25 | 13.70 | 13.82 | 509,507 | -0.06(-0.43%) |
Oct 31, 2022 | 13.48 | 14.02 | 13.45 | 13.88 | 420,239 | +0.39(+2.89%) |
Oct 28, 2022 | 13.21 | 13.52 | 12.93 | 13.49 | 262,930 | +0.43(+3.29%) |
Oct 27, 2022 | 13.08 | 13.39 | 12.95 | 13.06 | 367,609 | +0.05(+0.38%) |
Oct 26, 2022 | 13.04 | 13.43 | 13.00 | 13.01 | 412,622 | -0.05(-0.38%) |
Oct 25, 2022 | 12.50 | 13.12 | 12.44 | 13.06 | 320,591 | +0.55(+4.40%) |
Oct 24, 2022 | 12.37 | 12.55 | 12.13 | 12.51 | 351,618 | +0.22(+1.79%) |
Oct 21, 2022 | 11.93 | 12.37 | 11.81 | 12.29 | 630,238 | +0.39(+3.28%) |
Oct 20, 2022 | 12.42 | 12.83 | 11.84 | 11.90 | 680,135 | -0.56(-4.49%) |
Oct 19, 2022 | 12.64 | 12.98 | 12.43 | 12.46 | 297,788 | -0.39(-3.04%) |
Oct 18, 2022 | 12.99 | 13.19 | 12.66 | 12.85 | 334,297 | +0.14(+1.10%) |
Oct 17, 2022 | 12.80 | 13.13 | 12.70 | 12.71 | 369,464 | +0.25(+2.01%) |
Oct 14, 2022 | 12.87 | 12.93 | 12.44 | 12.46 | 257,983 | -0.24(-1.89%) |
Oct 13, 2022 | 11.88 | 12.70 | 11.75 | 12.70 | 316,130 | +0.55(+4.53%) |
Oct 12, 2022 | 12.00 | 12.21 | 11.86 | 12.15 | 335,077 | +0.10(+0.83%) |
Oct 11, 2022 | 11.97 | 12.12 | 11.67 | 12.05 | 496,075 | +0.04(+0.33%) |
Oct 10, 2022 | 12.00 | 12.22 | 11.85 | 12.01 | 285,266 | +0.08(+0.67%) |
Oct 07, 2022 | 11.97 | 12.04 | 11.83 | 11.93 | 261,768 | -0.24(-1.97%) |
Oct 06, 2022 | 12.17 | 12.46 | 12.01 | 12.17 | 267,770 | -0.04(-0.33%) |
Oct 05, 2022 | 12.10 | 12.27 | 11.96 | 12.21 | 324,143 | -0.14(-1.13%) |
Oct 04, 2022 | 12.31 | 12.60 | 12.28 | 12.35 | 417,560 | +0.34(+2.83%) |
Oct 03, 2022 | 11.71 | 12.06 | 11.52 | 12.01 | 274,413 | +0.51(+4.43%) |
Sep 30, 2022 | 11.40 | 11.83 | 11.38 | 11.50 | 475,775 | +0.03(+0.26%) |
Sep 29, 2022 | 11.69 | 11.73 | 10.95 | 11.47 | 605,649 | -0.54(-4.50%) |
Sep 28, 2022 | 11.45 | 12.06 | 11.43 | 12.01 | 605,979 | +0.58(+5.07%) |
Sep 27, 2022 | 11.44 | 11.63 | 11.34 | 11.43 | 315,609 | +0.13(+1.15%) |
Sep 26, 2022 | 11.32 | 11.64 | 11.21 | 11.30 | 400,844 | -0.09(-0.79%) |
Sep 23, 2022 | 11.26 | 11.40 | 10.91 | 11.39 | 508,577 | -0.10(-0.87%) |
Sep 22, 2022 | 11.53 | 11.60 | 11.43 | 11.49 | 312,570 | -0.14(-1.20%) |
Sep 21, 2022 | 11.84 | 12.04 | 11.62 | 11.63 | 401,933 | -0.02(-0.17%) |
Sep 20, 2022 | 11.41 | 11.70 | 11.41 | 11.65 | 422,017 | +0.11(+0.95%) |
Sep 19, 2022 | 11.03 | 11.60 | 11.03 | 11.54 | 597,437 | +0.43(+3.87%) |
Sep 16, 2022 | 10.92 | 11.11 | 10.55 | 11.11 | 1,536,746 | +0.01(+0.09%) |
Sep 15, 2022 | 11.18 | 11.37 | 11.09 | 11.10 | 368,327 | -0.22(-1.94%) |
Sep 14, 2022 | 11.32 | 11.36 | 11.11 | 11.32 | 355,063 | +0.04(+0.35%) |
Sep 13, 2022 | 11.60 | 11.76 | 11.26 | 11.28 | 458,228 | -0.77(-6.39%) |
Sep 12, 2022 | 12.02 | 12.27 | 11.94 | 12.05 | 428,739 | +0.20(+1.69%) |
Sep 09, 2022 | 11.74 | 11.86 | 11.63 | 11.85 | 301,748 | +0.26(+2.24%) |
Sep 08, 2022 | 11.47 | 11.72 | 11.34 | 11.59 | 432,510 | -0.01(-0.09%) |
Sep 07, 2022 | 11.68 | 11.72 | 11.29 | 11.60 | 684,231 | -0.10(-0.85%) |
Sep 06, 2022 | 12.30 | 12.30 | 11.65 | 11.70 | 462,247 | -0.57(-4.65%) |
Sep 02, 2022 | 12.55 | 12.66 | 12.14 | 12.27 | 495,967 | -0.09(-0.73%) |
Sep 01, 2022 | 12.49 | 12.53 | 11.87 | 12.36 | 504,392 | -0.39(-3.06%) |
Aug 31, 2022 | 13.05 | 13.06 | 12.74 | 12.75 | 386,404 | -0.22(-1.70%) |
Aug 30, 2022 | 13.15 | 13.25 | 12.81 | 12.97 | 259,525 | -0.21(-1.59%) |
Aug 29, 2022 | 13.06 | 13.31 | 13.06 | 13.18 | 211,620 | -0.12(-0.90%) |
Aug 26, 2022 | 13.67 | 13.75 | 13.27 | 13.30 | 196,098 | -0.48(-3.48%) |
Aug 25, 2022 | 13.43 | 13.81 | 13.43 | 13.78 | 303,187 | +0.45(+3.38%) |
Aug 24, 2022 | 13.08 | 13.37 | 13.05 | 13.33 | 360,877 | +0.31(+2.38%) |
Aug 23, 2022 | 13.03 | 13.32 | 13.00 | 13.02 | 325,945 | -0.13(-0.99%) |
Aug 22, 2022 | 13.15 | 13.21 | 12.96 | 13.15 | 360,830 | -0.29(-2.16%) |
Aug 19, 2022 | 13.82 | 13.84 | 13.39 | 13.44 | 350,075 | -0.52(-3.72%) |
Aug 18, 2022 | 13.90 | 13.98 | 13.74 | 13.96 | 216,237 | +0.05(+0.36%) |
Aug 17, 2022 | 13.85 | 13.95 | 13.59 | 13.91 | 279,837 | -0.19(-1.35%) |
Aug 16, 2022 | 13.82 | 14.32 | 13.72 | 14.10 | 411,193 | +0.29(+2.10%) |
Aug 15, 2022 | 13.64 | 13.82 | 13.40 | 13.81 | 350,278 | -0.02(-0.14%) |
Aug 12, 2022 | 13.26 | 13.88 | 13.26 | 13.83 | 382,580 | +0.75(+5.73%) |
Aug 11, 2022 | 13.15 | 13.31 | 12.97 | 13.08 | 464,477 | +0.13(+1.00%) |
Aug 10, 2022 | 12.94 | 13.07 | 12.64 | 12.95 | 514,174 | +0.37(+2.94%) |
Aug 09, 2022 | 12.67 | 12.81 | 12.38 | 12.58 | 500,781 | -0.44(-3.38%) |
Aug 08, 2022 | 13.01 | 13.23 | 12.95 | 13.02 | 384,724 | +0.03(+0.23%) |
Aug 05, 2022 | 12.21 | 13.06 | 12.12 | 12.99 | 468,271 | +0.52(+4.17%) |
Aug 04, 2022 | 12.42 | 12.75 | 12.27 | 12.47 | 410,138 | +0.18(+1.46%) |
Aug 03, 2022 | 12.10 | 12.86 | 11.90 | 12.29 | 546,000 | +0.48(+4.06%) |
Aug 02, 2022 | 11.67 | 11.96 | 11.56 | 11.81 | 309,120 | +0.13(+1.11%) |
Aug 01, 2022 | 11.61 | 11.81 | 11.34 | 11.68 | 353,011 | -0.08(-0.68%) |
Jul 29, 2022 | 11.52 | 11.77 | 11.41 | 11.76 | 313,585 | +0.13(+1.12%) |
Jul 28, 2022 | 11.26 | 11.67 | 11.20 | 11.63 | 378,953 | +0.38(+3.38%) |
Jul 27, 2022 | 11.03 | 11.31 | 11.03 | 11.25 | 344,112 | +0.38(+3.50%) |
Jul 26, 2022 | 10.75 | 10.87 | 10.62 | 10.87 | 201,424 | +0.00(+0.00%) |
Jul 25, 2022 | 11.23 | 11.23 | 10.84 | 10.87 | 360,120 | -0.36(-3.21%) |
Jul 22, 2022 | 11.53 | 11.53 | 11.07 | 11.23 | 385,174 | -0.37(-3.19%) |
Jul 21, 2022 | 11.27 | 11.61 | 11.21 | 11.60 | 278,050 | +0.27(+2.38%) |
Jul 20, 2022 | 10.70 | 11.36 | 10.68 | 11.33 | 403,448 | +0.61(+5.69%) |
Jul 19, 2022 | 10.41 | 10.83 | 10.41 | 10.72 | 443,781 | +0.47(+4.59%) |
Jul 18, 2022 | 10.23 | 10.60 | 10.20 | 10.25 | 392,042 | +0.14(+1.38%) |
Jul 15, 2022 | 9.960 | 10.16 | 9.760 | 10.11 | 322,414 | +0.45(+4.66%) |
Jul 14, 2022 | 9.490 | 9.690 | 9.420 | 9.660 | 238,764 | -0.03(-0.31%) |
Jul 13, 2022 | 9.550 | 9.780 | 9.360 | 9.690 | 356,827 | -0.05(-0.51%) |
Jul 12, 2022 | 9.690 | 9.890 | 9.640 | 9.740 | 374,166 | +0.07(+0.72%) |
Jul 11, 2022 | 9.960 | 9.960 | 9.590 | 9.670 | 283,640 | -0.44(-4.35%) |
Jul 08, 2022 | 9.920 | 10.14 | 9.720 | 10.11 | 330,607 | +0.14(+1.40%) |
Jul 07, 2022 | 10.04 | 10.11 | 9.895 | 9.970 | 352,929 | +0.07(+0.71%) |
Jul 06, 2022 | 10.04 | 10.09 | 9.780 | 9.900 | 352,505 | -0.13(-1.30%) |
Jul 05, 2022 | 9.810 | 10.06 | 9.550 | 10.03 | 555,964 | -0.05(-0.50%) |
Jul 01, 2022 | 9.400 | 10.10 | 9.400 | 10.08 | 561,886 | +0.65(+6.89%) |
Jun 30, 2022 | 9.350 | 9.450 | 9.055 | 9.430 | 653,386 | -0.06(-0.63%) |
Jun 29, 2022 | 9.720 | 9.790 | 9.410 | 9.490 | 434,743 | -0.25(-2.57%) |
Jun 28, 2022 | 10.02 | 10.32 | 9.740 | 9.740 | 581,406 | -0.23(-2.31%) |
Jun 27, 2022 | 10.00 | 10.06 | 9.740 | 9.970 | 419,304 | +0.04(+0.40%) |
Jun 24, 2022 | 9.780 | 10.04 | 9.744 | 9.930 | 832,144 | +0.24(+2.48%) |
Jun 23, 2022 | 9.390 | 9.690 | 9.390 | 9.690 | 509,566 | +0.37(+3.97%) |
Jun 22, 2022 | 9.210 | 9.590 | 9.078 | 9.320 | 538,317 | +0.05(+0.54%) |
Jun 21, 2022 | 9.340 | 9.490 | 9.150 | 9.270 | 573,182 | +0.06(+0.65%) |
Jun 17, 2022 | 9.260 | 9.550 | 9.120 | 9.210 | 915,881 | +0.06(+0.66%) |
Jun 16, 2022 | 9.150 | 9.280 | 9.030 | 9.150 | 1,181,324 | -0.36(-3.79%) |
Jun 15, 2022 | 9.310 | 9.620 | 9.242 | 9.510 | 612,762 | +0.36(+3.93%) |
Jun 14, 2022 | 8.960 | 9.185 | 8.785 | 9.150 | 743,689 | +0.19(+2.12%) |
Jun 13, 2022 | 8.880 | 9.030 | 8.780 | 8.960 | 488,930 | -0.35(-3.76%) |
Jun 10, 2022 | 9.710 | 9.910 | 9.275 | 9.310 | 432,820 | -0.54(-5.48%) |
Jun 09, 2022 | 10.27 | 10.36 | 9.830 | 9.850 | 414,119 | -0.53(-5.11%) |
Jun 08, 2022 | 10.36 | 10.50 | 10.24 | 10.38 | 311,953 | +0.01(+0.10%) |
Jun 07, 2022 | 10.16 | 10.42 | 10.16 | 10.37 | 632,837 | +0.10(+0.97%) |
Jun 06, 2022 | 10.44 | 10.45 | 10.22 | 10.27 | 768,940 | -0.07(-0.68%) |
Jun 03, 2022 | 10.44 | 10.54 | 10.24 | 10.34 | 399,210 | -0.22(-2.08%) |
Jun 02, 2022 | 10.26 | 10.66 | 10.26 | 10.56 | 360,401 | +0.31(+3.02%) |
Jun 01, 2022 | 10.29 | 10.45 | 10.04 | 10.25 | 452,214 | -0.10(-0.97%) |
May 31, 2022 | 10.42 | 10.47 | 10.18 | 10.35 | 660,587 | -0.22(-2.08%) |
May 27, 2022 | 10.19 | 10.65 | 10.19 | 10.57 | 383,196 | +0.42(+4.14%) |
May 26, 2022 | 9.860 | 10.32 | 9.860 | 10.15 | 463,765 | +0.35(+3.57%) |
May 25, 2022 | 9.800 | 9.900 | 9.590 | 9.800 | 1,201,927 | +0.00(+0.00%) |
May 24, 2022 | 9.610 | 9.850 | 9.430 | 9.800 | 406,623 | +0.09(+0.93%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.710 | 513,067 | -0.45(-4.43%) |
May 20, 2022 | 10.30 | 10.43 | 9.890 | 10.16 | 414,859 | +0.03(+0.30%) |
May 19, 2022 | 10.18 | 10.43 | 10.08 | 10.13 | 497,241 | -0.18(-1.75%) |
May 18, 2022 | 10.43 | 10.72 | 10.21 | 10.31 | 570,153 | -0.35(-3.28%) |
May 17, 2022 | 10.41 | 10.70 | 10.32 | 10.66 | 447,779 | +0.51(+5.02%) |
May 16, 2022 | 9.900 | 10.28 | 9.870 | 10.15 | 603,534 | +0.30(+3.05%) |
May 13, 2022 | 9.310 | 9.980 | 9.310 | 9.850 | 562,520 | +0.72(+7.89%) |
May 12, 2022 | 8.760 | 9.409 | 8.750 | 9.130 | 655,189 | +0.26(+2.93%) |
May 11, 2022 | 8.920 | 9.390 | 8.830 | 8.870 | 649,755 | -0.22(-2.42%) |
May 10, 2022 | 9.440 | 9.450 | 8.790 | 9.090 | 723,167 | -0.32(-3.40%) |
May 09, 2022 | 9.730 | 9.850 | 9.400 | 9.410 | 508,812 | -0.53(-5.33%) |
May 06, 2022 | 10.65 | 10.71 | 9.720 | 9.940 | 895,331 | -0.90(-8.30%) |
May 05, 2022 | 10.95 | 11.07 | 10.57 | 10.84 | 727,747 | -0.85(-7.27%) |
May 04, 2022 | 11.29 | 11.75 | 10.94 | 11.69 | 472,786 | +0.40(+3.54%) |
May 03, 2022 | 11.35 | 11.43 | 11.02 | 11.29 | 437,647 | -0.16(-1.40%) |
May 02, 2022 | 11.14 | 11.47 | 11.09 | 11.45 | 466,544 | +0.33(+2.97%) |
Apr 29, 2022 | 11.34 | 11.62 | 11.07 | 11.12 | 461,575 | -0.33(-2.88%) |
Apr 28, 2022 | 11.50 | 11.71 | 11.03 | 11.45 | 429,635 | +0.08(+0.70%) |
Apr 27, 2022 | 11.46 | 11.66 | 11.31 | 11.37 | 340,261 | -0.13(-1.13%) |
Apr 26, 2022 | 11.90 | 11.95 | 11.49 | 11.50 | 342,163 | -0.54(-4.49%) |
Apr 25, 2022 | 11.67 | 12.11 | 11.61 | 12.04 | 336,669 | +0.29(+2.47%) |
Apr 22, 2022 | 11.99 | 12.03 | 11.64 | 11.75 | 283,842 | -0.28(-2.33%) |
Apr 21, 2022 | 12.55 | 12.67 | 11.95 | 12.03 | 349,433 | -0.38(-3.06%) |
Apr 20, 2022 | 12.78 | 12.91 | 12.34 | 12.41 | 321,750 | -0.22(-1.74%) |
Apr 19, 2022 | 12.59 | 12.93 | 12.59 | 12.63 | 510,124 | -0.04(-0.32%) |
Apr 18, 2022 | 12.73 | 12.99 | 12.58 | 12.67 | 278,584 | -0.15(-1.17%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.76 | 12.82 | 256,640 | -0.07(-0.54%) |
Apr 13, 2022 | 12.71 | 12.99 | 12.71 | 12.89 | 325,405 | +0.15(+1.18%) |
Apr 12, 2022 | 12.95 | 13.25 | 12.68 | 12.74 | 341,301 | +0.06(+0.47%) |
Apr 11, 2022 | 12.53 | 12.85 | 12.41 | 12.68 | 456,870 | -0.05(-0.39%) |
Apr 08, 2022 | 13.00 | 13.25 | 12.72 | 12.73 | 363,392 | -0.33(-2.53%) |
Apr 07, 2022 | 13.18 | 13.42 | 12.82 | 13.06 | 463,061 | -0.19(-1.43%) |
Apr 06, 2022 | 13.58 | 13.81 | 13.16 | 13.25 | 565,767 | -0.59(-4.26%) |
Apr 05, 2022 | 14.39 | 14.65 | 13.56 | 13.84 | 532,322 | -0.84(-5.72%) |
Apr 04, 2022 | 14.59 | 14.93 | 14.59 | 14.68 | 279,104 | +0.07(+0.48%) |
Apr 01, 2022 | 14.53 | 14.73 | 14.35 | 14.61 | 367,489 | +0.18(+1.25%) |
Mar 31, 2022 | 14.74 | 14.79 | 14.33 | 14.43 | 387,897 | -0.44(-2.96%) |
Mar 30, 2022 | 14.94 | 15.42 | 14.78 | 14.87 | 232,960 | -0.18(-1.20%) |
Mar 29, 2022 | 14.88 | 15.65 | 14.73 | 15.05 | 496,623 | +0.41(+2.80%) |
Mar 28, 2022 | 14.81 | 14.85 | 14.34 | 14.64 | 298,447 | -0.22(-1.48%) |
Mar 25, 2022 | 15.00 | 15.00 | 14.62 | 14.86 | 261,202 | -0.15(-1.00%) |
Mar 24, 2022 | 15.05 | 15.08 | 14.66 | 15.01 | 152,152 | +0.07(+0.47%) |
Mar 23, 2022 | 15.10 | 15.25 | 14.77 | 14.94 | 296,017 | -0.37(-2.42%) |
Mar 22, 2022 | 15.13 | 15.60 | 15.01 | 15.31 | 219,219 | +0.22(+1.46%) |
Mar 21, 2022 | 15.42 | 15.46 | 14.81 | 15.09 | 329,714 | -0.33(-2.14%) |
Mar 18, 2022 | 15.25 | 15.59 | 15.25 | 15.42 | 745,545 | +0.09(+0.59%) |
Mar 17, 2022 | 14.90 | 15.37 | 14.85 | 15.33 | 391,919 | +0.26(+1.73%) |
Mar 16, 2022 | 14.56 | 15.14 | 14.50 | 15.07 | 469,874 | +0.76(+5.31%) |
Mar 15, 2022 | 14.10 | 14.44 | 13.85 | 14.31 | 390,151 | +0.29(+2.07%) |
Mar 14, 2022 | 14.52 | 14.66 | 13.89 | 14.02 | 502,325 | -0.55(-3.77%) |
Mar 11, 2022 | 14.49 | 14.76 | 14.38 | 14.57 | 411,757 | +0.18(+1.25%) |
Mar 10, 2022 | 14.15 | 14.41 | 13.88 | 14.39 | 435,087 | -0.11(-0.76%) |
Mar 09, 2022 | 14.13 | 14.69 | 14.06 | 14.50 | 737,975 | +0.66(+4.77%) |
Mar 08, 2022 | 14.20 | 14.43 | 13.76 | 13.84 | 1,065,056 | -0.36(-2.54%) |
Mar 07, 2022 | 15.25 | 15.47 | 14.18 | 14.20 | 526,354 | -1.18(-7.67%) |
Mar 04, 2022 | 15.63 | 15.70 | 15.27 | 15.38 | 436,777 | -0.55(-3.45%) |
Mar 03, 2022 | 16.10 | 16.16 | 15.75 | 15.93 | 507,581 | -0.13(-0.81%) |
Mar 02, 2022 | 16.16 | 16.52 | 15.74 | 16.06 | 458,611 | +0.05(+0.31%) |
Mar 01, 2022 | 16.11 | 16.43 | 15.79 | 16.01 | 528,527 | -0.17(-1.05%) |
Feb 28, 2022 | 15.62 | 16.26 | 15.60 | 16.18 | 645,798 | +0.23(+1.44%) |
Feb 25, 2022 | 14.99 | 16.12 | 15.66 | 15.95 | 686,908 | +1.01(+6.76%) |
Feb 24, 2022 | 13.40 | 15.02 | 13.00 | 14.94 | 833,138 | +0.79(+5.58%) |
Feb 23, 2022 | 14.60 | 14.74 | 14.07 | 14.15 | 571,615 | -0.26(-1.80%) |
Feb 22, 2022 | 15.15 | 15.33 | 14.38 | 14.41 | 591,746 | -0.90(-5.88%) |
Feb 18, 2022 | 15.31 | 0 | -0.53(-3.35%) | |||
Feb 17, 2022 | 16.02 | 16.27 | 15.71 | 15.84 | 281,596 | -0.38(-2.34%) |
Feb 16, 2022 | 15.98 | 16.29 | 15.98 | 16.22 | 262,886 | +0.03(+0.19%) |
Feb 15, 2022 | 15.77 | 16.20 | 15.77 | 16.19 | 376,554 | +0.68(+4.38%) |
Feb 14, 2022 | 15.68 | 15.86 | 15.23 | 15.51 | 377,513 | -0.08(-0.51%) |
Feb 11, 2022 | 15.70 | 16.04 | 15.39 | 15.59 | 289,273 | -0.02(-0.13%) |
Feb 10, 2022 | 15.66 | 16.05 | 15.50 | 15.61 | 304,818 | -0.49(-3.04%) |
Feb 09, 2022 | 16.17 | 16.48 | 15.79 | 16.10 | 384,681 | +0.15(+0.94%) |
Feb 08, 2022 | 15.33 | 16.10 | 15.33 | 15.95 | 861,671 | +0.68(+4.45%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.18 | 15.27 | 301,603 | -0.07(-0.46%) |
Feb 04, 2022 | 14.99 | 15.46 | 14.80 | 15.34 | 279,426 | +0.22(+1.46%) |
Feb 03, 2022 | 15.26 | 15.04 | 15.12 | 280,362 | -0.47(-3.01%) | |
Feb 02, 2022 | 15.91 | 15.97 | 15.37 | 15.59 | 474,037 | -0.31(-1.95%) |