Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.690 | 8.830 | 8.650 | 8.830 | 955 | +0.11(+1.31%) |
Jan 30, 2023 | 8.780 | 8.780 | 8.590 | 8.716 | 1,456 | -0.05(-0.58%) |
Jan 27, 2023 | 8.650 | 8.775 | 8.650 | 8.767 | 2,621 | +0.17(+1.94%) |
Jan 26, 2023 | 8.930 | 8.960 | 8.500 | 8.600 | 59,996 | -0.33(-3.69%) |
Jan 25, 2023 | 8.590 | 8.930 | 8.590 | 8.930 | 1,385 | +0.05(+0.56%) |
Jan 24, 2023 | 8.880 | 8.900 | 8.740 | 8.880 | 1,441 | -0.04(-0.44%) |
Jan 23, 2023 | 8.830 | 8.950 | 8.830 | 8.919 | 1,196 | +0.12(+1.35%) |
Jan 20, 2023 | 8.700 | 8.800 | 8.700 | 8.800 | 1,254 | +0.15(+1.73%) |
Jan 19, 2023 | 8.749 | 8.749 | 8.600 | 8.650 | 945 | -0.02(-0.23%) |
Jan 18, 2023 | 8.794 | 8.804 | 8.390 | 8.670 | 3,823 | -0.07(-0.86%) |
Jan 17, 2023 | 8.850 | 8.850 | 8.650 | 8.745 | 3,991 | -0.05(-0.59%) |
Jan 13, 2023 | 8.440 | 8.850 | 8.430 | 8.796 | 8,381 | +0.26(+3.00%) |
Jan 12, 2023 | 8.250 | 8.542 | 8.250 | 8.540 | 4,359 | +0.26(+3.14%) |
Jan 11, 2023 | 8.470 | 8.470 | 8.250 | 8.280 | 1,123 | -0.04(-0.51%) |
Jan 10, 2023 | 8.210 | 8.580 | 8.180 | 8.322 | 7,079 | +0.09(+1.12%) |
Jan 09, 2023 | 8.380 | 8.380 | 8.230 | 8.230 | 1,630 | -0.02(-0.24%) |
Jan 06, 2023 | 8.400 | 8.400 | 8.202 | 8.250 | 2,931 | -0.06(-0.72%) |
Jan 05, 2023 | 8.340 | 8.340 | 8.260 | 8.310 | 1,471 | +0.11(+1.34%) |
Jan 04, 2023 | 8.157 | 8.200 | 8.157 | 8.200 | 832 | +0.05(+0.61%) |
Jan 03, 2023 | 8.310 | 8.320 | 8.050 | 8.150 | 2,309 | -0.19(-2.28%) |
Dec 30, 2022 | 8.400 | 8.420 | 8.060 | 8.340 | 9,151 | -0.08(-0.96%) |
Dec 29, 2022 | 8.532 | 8.597 | 8.350 | 8.421 | 4,340 | -0.31(-3.52%) |
Dec 27, 2022 | 8.728 | 776 | -0.06(-0.70%) | |||
Dec 23, 2022 | 8.370 | 8.817 | 8.370 | 8.790 | 2,744 | +0.28(+3.29%) |
Dec 22, 2022 | 8.500 | 8.745 | 8.160 | 8.510 | 4,058 | +0.05(+0.59%) |
Dec 21, 2022 | 8.380 | 8.550 | 8.190 | 8.460 | 8,020 | -0.16(-1.86%) |
Dec 20, 2022 | 8.500 | 8.620 | 8.220 | 8.620 | 3,689 | +0.16(+1.89%) |
Dec 19, 2022 | 8.688 | 8.688 | 8.280 | 8.460 | 3,178 | -0.04(-0.47%) |
Dec 16, 2022 | 9.000 | 9.180 | 8.500 | 8.500 | 7,995 | -0.36(-4.09%) |
Dec 15, 2022 | 9.210 | 9.359 | 8.600 | 8.863 | 16,475 | -0.67(-7.00%) |
Dec 14, 2022 | 9.440 | 9.550 | 8.890 | 9.530 | 5,965 | +0.26(+2.80%) |
Dec 13, 2022 | 9.350 | 9.877 | 9.145 | 9.270 | 14,261 | +0.01(+0.16%) |
Dec 12, 2022 | 8.760 | 9.255 | 8.760 | 9.255 | 4,127 | +0.51(+5.77%) |
Dec 09, 2022 | 8.670 | 8.864 | 8.550 | 8.750 | 2,692 | -0.12(-1.35%) |
Dec 08, 2022 | 8.530 | 8.900 | 8.390 | 8.870 | 4,534 | +0.22(+2.54%) |
Dec 07, 2022 | 8.446 | 8.750 | 8.444 | 8.650 | 7,075 | +0.41(+4.99%) |
Dec 06, 2022 | 8.450 | 8.450 | 8.060 | 8.239 | 4,801 | -0.21(-2.50%) |
Dec 05, 2022 | 8.830 | 8.904 | 8.400 | 8.450 | 12,200 | -0.31(-3.53%) |
Dec 02, 2022 | 8.530 | 8.820 | 8.400 | 8.759 | 14,605 | +0.42(+5.02%) |
Dec 01, 2022 | 8.830 | 8.850 | 8.331 | 8.340 | 12,103 | -0.50(-5.66%) |
Nov 30, 2022 | 8.430 | 8.950 | 8.270 | 8.840 | 12,157 | +0.49(+5.87%) |
Nov 29, 2022 | 8.410 | 8.710 | 8.200 | 8.350 | 10,834 | -0.27(-3.13%) |
Nov 28, 2022 | 8.750 | 9.220 | 8.220 | 8.620 | 9,748 | -0.08(-0.87%) |
Nov 25, 2022 | 9.200 | 9.330 | 8.650 | 8.695 | 4,348 | -0.55(-5.99%) |
Nov 23, 2022 | 8.925 | 9.250 | 8.920 | 9.250 | 7,820 | -0.08(-0.88%) |
Nov 22, 2022 | 9.760 | 9.800 | 9.160 | 9.332 | 8,139 | -0.22(-2.28%) |
Nov 21, 2022 | 10.08 | 10.08 | 9.550 | 9.550 | 4,401 | -0.31(-3.13%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.690 | 9.858 | 11,719 | -0.50(-4.79%) |
Nov 17, 2022 | 10.49 | 10.49 | 9.900 | 10.36 | 21,184 | -0.14(-1.38%) |
Nov 16, 2022 | 10.20 | 10.64 | 9.900 | 10.50 | 62,651 | +0.48(+4.79%) |
Nov 15, 2022 | 9.780 | 10.24 | 9.620 | 10.02 | 14,859 | +0.49(+5.14%) |
Nov 14, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 411 | +0.23(+2.47%) |
Nov 11, 2022 | 9.310 | 9.490 | 9.300 | 9.300 | 1,966 | -0.20(-2.10%) |
Nov 10, 2022 | 9.426 | 9.500 | 9.250 | 9.500 | 4,172 | +0.20(+2.15%) |
Nov 09, 2022 | 9.250 | 9.300 | 9.250 | 9.300 | 494 | -0.07(-0.80%) |
Nov 08, 2022 | 9.350 | 9.375 | 9.060 | 9.375 | 992 | +0.24(+2.68%) |
Nov 07, 2022 | 9.150 | 9.295 | 9.050 | 9.130 | 1,501 | -0.14(-1.56%) |
Nov 04, 2022 | 9.750 | 9.750 | 9.204 | 9.275 | 14,067 | -0.53(-5.36%) |
Nov 03, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 707 | -0.02(-0.25%) |
Nov 02, 2022 | 9.900 | 10.08 | 9.450 | 9.825 | 3,743 | +0.31(+3.31%) |
Nov 01, 2022 | 9.460 | 9.510 | 9.100 | 9.510 | 3,630 | -0.20(-2.10%) |
Oct 31, 2022 | 9.714 | 9.714 | 9.714 | 9.714 | 560 | +0.06(+0.66%) |
Oct 28, 2022 | 9.400 | 9.650 | 9.400 | 9.650 | 1,074 | +0.05(+0.52%) |
Oct 27, 2022 | 9.540 | 9.745 | 9.400 | 9.600 | 3,416 | -0.15(-1.54%) |
Oct 26, 2022 | 9.660 | 10.09 | 9.500 | 9.750 | 10,889 | -0.18(-1.85%) |
Oct 25, 2022 | 9.450 | 9.950 | 9.326 | 9.934 | 8,134 | +0.63(+6.81%) |
Oct 24, 2022 | 9.642 | 9.833 | 9.300 | 9.300 | 1,069 | +0.00(+0.00%) |
Oct 21, 2022 | 9.700 | 9.904 | 9.150 | 9.300 | 2,279 | -0.20(-2.11%) |
Oct 20, 2022 | 9.970 | 9.967 | 9.300 | 9.500 | 9,223 | -0.35(-3.55%) |
Oct 19, 2022 | 9.700 | 9.950 | 9.700 | 9.850 | 9,235 | -0.11(-1.10%) |
Oct 18, 2022 | 10.23 | 10.42 | 9.810 | 9.960 | 5,486 | +0.08(+0.81%) |
Oct 17, 2022 | 9.890 | 10.93 | 9.880 | 9.880 | 19,264 | +0.06(+0.61%) |
Oct 14, 2022 | 9.770 | 9.850 | 9.680 | 9.820 | 2,530 | -0.32(-3.19%) |
Oct 13, 2022 | 9.990 | 10.80 | 9.668 | 10.14 | 6,746 | -0.06(-0.55%) |
Oct 12, 2022 | 10.43 | 11.52 | 9.750 | 10.20 | 41,697 | -0.20(-1.92%) |
Oct 11, 2022 | 9.020 | 10.70 | 8.850 | 10.40 | 22,619 | +0.54(+5.46%) |
Oct 10, 2022 | 10.53 | 10.65 | 9.280 | 9.861 | 11,256 | -0.69(-6.53%) |
Oct 07, 2022 | 9.530 | 10.85 | 9.510 | 10.55 | 9,640 | +0.67(+6.78%) |
Oct 06, 2022 | 9.490 | 9.880 | 9.490 | 9.880 | 4,032 | +0.47(+5.01%) |
Oct 05, 2022 | 9.100 | 9.550 | 8.880 | 9.409 | 10,924 | +0.25(+2.72%) |
Oct 04, 2022 | 8.900 | 9.499 | 8.650 | 9.160 | 9,851 | +0.51(+5.90%) |
Oct 03, 2022 | 8.720 | 8.720 | 8.570 | 8.650 | 984 | +0.14(+1.65%) |
Sep 30, 2022 | 8.630 | 8.650 | 8.510 | 8.510 | 573 | -0.16(-1.84%) |
Sep 29, 2022 | 8.530 | 8.670 | 8.530 | 8.670 | 395 | +0.02(+0.25%) |
Sep 28, 2022 | 8.710 | 8.720 | 8.250 | 8.648 | 1,964 | -0.00(-0.02%) |
Sep 27, 2022 | 8.710 | 8.710 | 8.437 | 8.650 | 4,253 | -0.02(-0.18%) |
Sep 26, 2022 | 8.600 | 8.780 | 8.600 | 8.666 | 2,057 | +0.17(+1.95%) |
Sep 23, 2022 | 8.949 | 9.000 | 8.110 | 8.500 | 4,767 | -0.87(-9.29%) |
Sep 22, 2022 | 9.240 | 9.390 | 9.050 | 9.370 | 4,275 | -0.05(-0.49%) |
Sep 21, 2022 | 9.181 | 9.465 | 9.100 | 9.416 | 10,222 | +0.12(+1.25%) |
Sep 20, 2022 | 9.340 | 9.610 | 9.300 | 9.300 | 5,653 | -0.20(-2.11%) |
Sep 19, 2022 | 10.16 | 10.16 | 9.500 | 9.500 | 6,276 | -0.45(-4.52%) |
Sep 16, 2022 | 10.17 | 10.17 | 9.850 | 9.950 | 4,758 | -0.05(-0.50%) |
Sep 15, 2022 | 10.30 | 10.30 | 9.910 | 10.00 | 2,756 | +0.09(+0.91%) |
Sep 14, 2022 | 10.52 | 10.52 | 9.900 | 9.910 | 3,899 | -0.26(-2.56%) |
Sep 13, 2022 | 9.960 | 10.20 | 9.900 | 10.17 | 1,755 | +0.04(+0.35%) |
Sep 12, 2022 | 10.11 | 10.17 | 10.00 | 10.13 | 4,555 | -0.04(-0.43%) |
Sep 09, 2022 | 10.15 | 10.46 | 10.00 | 10.18 | 4,281 | -0.07(-0.70%) |
Sep 08, 2022 | 10.30 | 10.41 | 10.00 | 10.25 | 2,308 | -0.00(-0.00%) |
Sep 07, 2022 | 10.58 | 10.58 | 10.25 | 10.25 | 3,365 | -0.20(-1.91%) |
Sep 06, 2022 | 11.24 | 11.24 | 10.31 | 10.45 | 8,090 | -0.62(-5.56%) |
Sep 02, 2022 | 11.39 | 11.39 | 10.82 | 11.06 | 4,971 | -0.13(-1.21%) |
Sep 01, 2022 | 11.90 | 11.97 | 11.03 | 11.20 | 3,217 | -0.50(-4.27%) |
Aug 31, 2022 | 12.24 | 12.30 | 11.62 | 11.70 | 16,259 | -0.64(-5.16%) |
Aug 30, 2022 | 12.10 | 12.34 | 12.04 | 12.34 | 2,445 | +0.14(+1.16%) |
Aug 29, 2022 | 12.06 | 12.20 | 11.98 | 12.20 | 1,469 | +0.34(+2.83%) |
Aug 26, 2022 | 12.49 | 12.49 | 11.68 | 11.86 | 10,658 | -0.73(-5.80%) |
Aug 25, 2022 | 12.26 | 12.59 | 12.26 | 12.59 | 1,321 | +0.44(+3.62%) |
Aug 24, 2022 | 11.85 | 12.26 | 11.85 | 12.15 | 11,175 | +0.23(+1.89%) |
Aug 23, 2022 | 11.85 | 11.94 | 11.72 | 11.93 | 2,955 | +0.23(+1.92%) |
Aug 22, 2022 | 12.03 | 12.03 | 11.50 | 11.70 | 3,482 | -0.31(-2.61%) |
Aug 19, 2022 | 11.80 | 12.40 | 11.80 | 12.01 | 3,963 | +0.01(+0.11%) |
Aug 18, 2022 | 12.10 | 12.50 | 12.00 | 12.00 | 2,741 | -0.30(-2.44%) |
Aug 17, 2022 | 12.84 | 13.10 | 12.20 | 12.30 | 9,839 | -0.95(-7.17%) |
Aug 16, 2022 | 13.10 | 13.41 | 12.90 | 13.25 | 12,553 | +0.15(+1.15%) |
Aug 15, 2022 | 13.48 | 13.72 | 13.05 | 13.10 | 9,602 | -0.60(-4.35%) |
Aug 12, 2022 | 12.80 | 14.20 | 12.80 | 13.70 | 14,728 | +0.60(+4.54%) |
Aug 11, 2022 | 12.05 | 13.49 | 12.05 | 13.10 | 27,970 | +1.12(+9.30%) |
Aug 10, 2022 | 11.71 | 12.01 | 11.71 | 11.98 | 3,266 | +0.17(+1.48%) |
Aug 09, 2022 | 11.34 | 11.81 | 11.34 | 11.81 | 2,923 | +0.44(+3.82%) |
Aug 08, 2022 | 11.30 | 11.40 | 11.25 | 11.38 | 3,443 | +0.18(+1.56%) |
Aug 05, 2022 | 10.95 | 11.20 | 10.95 | 11.20 | 2,035 | +0.05(+0.47%) |
Aug 04, 2022 | 11.14 | 11.15 | 10.55 | 11.15 | 8,443 | -0.06(-0.56%) |
Aug 03, 2022 | 10.37 | 11.28 | 9.670 | 11.21 | 34,115 | +0.58(+5.46%) |
Aug 02, 2022 | 10.11 | 10.63 | 10.11 | 10.63 | 12,099 | +0.63(+6.30%) |
Aug 01, 2022 | 9.200 | 10.15 | 9.151 | 10.000 | 26,357 | +0.85(+9.29%) |
Jul 29, 2022 | 9.280 | 9.300 | 9.074 | 9.150 | 3,918 | -0.16(-1.72%) |
Jul 28, 2022 | 9.215 | 9.345 | 9.065 | 9.310 | 5,171 | +0.24(+2.64%) |
Jul 27, 2022 | 9.427 | 9.428 | 9.010 | 9.070 | 2,850 | -0.18(-1.95%) |
Jul 26, 2022 | 9.570 | 9.641 | 9.250 | 9.250 | 7,533 | -0.54(-5.51%) |
Jul 25, 2022 | 9.800 | 9.800 | 9.334 | 9.790 | 4,321 | -0.15(-1.46%) |
Jul 22, 2022 | 9.790 | 9.935 | 9.600 | 9.935 | 700 | +0.19(+1.90%) |
Jul 21, 2022 | 9.641 | 9.954 | 9.641 | 9.750 | 3,600 | +0.05(+0.52%) |
Jul 20, 2022 | 10.00 | 10.27 | 9.700 | 9.700 | 5,493 | -0.33(-3.29%) |
Jul 19, 2022 | 10.50 | 10.50 | 10.03 | 10.03 | 3,858 | -0.46(-4.34%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.22 | 10.48 | 1,780 | -0.26(-2.37%) |
Jul 15, 2022 | 10.83 | 10.83 | 10.74 | 10.74 | 645 | -0.24(-2.20%) |
Jul 14, 2022 | 10.75 | 10.98 | 10.66 | 10.98 | 4,289 | +0.06(+0.54%) |
Jul 13, 2022 | 11.00 | 11.00 | 10.63 | 10.92 | 1,989 | +0.22(+2.08%) |
Jul 12, 2022 | 10.57 | 10.70 | 10.55 | 10.70 | 3,381 | +0.10(+0.94%) |
Jul 11, 2022 | 10.47 | 10.60 | 10.47 | 10.60 | 1,563 | -0.01(-0.09%) |
Jul 08, 2022 | 10.53 | 10.67 | 10.40 | 10.61 | 5,758 | +0.15(+1.43%) |
Jul 07, 2022 | 10.50 | 10.57 | 10.35 | 10.46 | 3,745 | +0.10(+0.97%) |
Jul 06, 2022 | 10.56 | 10.62 | 10.36 | 10.36 | 3,357 | -0.21(-2.00%) |
Jul 05, 2022 | 10.41 | 10.67 | 10.30 | 10.57 | 2,028 | +0.18(+1.75%) |
Jul 01, 2022 | 10.40 | 10.54 | 10.39 | 10.39 | 1,064 | -0.37(-3.44%) |
Jun 30, 2022 | 10.76 | 10.76 | 10.20 | 10.76 | 3,517 | +0.00(+0.05%) |
Jun 29, 2022 | 11.00 | 11.13 | 10.65 | 10.76 | 3,717 | -0.17(-1.60%) |
Jun 28, 2022 | 11.60 | 11.60 | 10.66 | 10.93 | 1,871 | -0.31(-2.75%) |
Jun 27, 2022 | 11.51 | 11.60 | 10.90 | 11.24 | 4,941 | +0.24(+2.18%) |
Jun 24, 2022 | 11.25 | 11.50 | 11.00 | 11.00 | 5,019 | -0.40(-3.51%) |
Jun 23, 2022 | 11.10 | 11.80 | 11.10 | 11.40 | 2,738 | +0.01(+0.09%) |
Jun 22, 2022 | 12.19 | 12.35 | 11.25 | 11.39 | 19,195 | -0.97(-7.81%) |
Jun 21, 2022 | 12.35 | 12.60 | 11.90 | 12.36 | 2,845 | +0.51(+4.26%) |
Jun 17, 2022 | 12.50 | 12.63 | 11.85 | 11.85 | 14,426 | -0.62(-4.97%) |
Jun 16, 2022 | 12.70 | 13.06 | 12.36 | 12.47 | 4,353 | -0.98(-7.29%) |
Jun 15, 2022 | 13.87 | 13.87 | 13.45 | 13.45 | 12,746 | -0.04(-0.30%) |
Jun 14, 2022 | 14.31 | 14.60 | 13.00 | 13.49 | 16,352 | -0.67(-4.73%) |
Jun 13, 2022 | 14.89 | 14.89 | 13.76 | 14.16 | 9,589 | -1.01(-6.66%) |
Jun 10, 2022 | 15.10 | 15.36 | 14.60 | 15.17 | 41,069 | -0.03(-0.20%) |
Jun 09, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 466 | +0.15(+1.00%) |
Jun 08, 2022 | 15.30 | 15.58 | 14.87 | 15.05 | 9,230 | -0.35(-2.27%) |
Jun 07, 2022 | 15.45 | 15.76 | 15.20 | 15.40 | 1,803 | -0.15(-0.96%) |
Jun 06, 2022 | 15.80 | 15.93 | 15.55 | 15.55 | 1,656 | -0.70(-4.31%) |
Jun 03, 2022 | 16.35 | 16.40 | 15.52 | 16.25 | 7,485 | +0.04(+0.23%) |
Jun 02, 2022 | 16.16 | 16.35 | 15.95 | 16.21 | 9,647 | +0.18(+1.14%) |
Jun 01, 2022 | 16.44 | 16.48 | 15.89 | 16.03 | 12,845 | -0.38(-2.32%) |
May 31, 2022 | 16.05 | 16.48 | 16.00 | 16.41 | 9,179 | +0.18(+1.09%) |
May 27, 2022 | 14.93 | 16.25 | 14.93 | 16.23 | 56,250 | +1.20(+8.01%) |
May 26, 2022 | 14.98 | 15.49 | 14.98 | 15.03 | 4,809 | -0.31(-2.02%) |
May 25, 2022 | 15.26 | 15.34 | 15.26 | 15.34 | 806 | -0.19(-1.20%) |
May 24, 2022 | 15.26 | 15.70 | 15.20 | 15.53 | 4,003 | -0.20(-1.30%) |
May 23, 2022 | 15.63 | 15.73 | 15.47 | 15.73 | 4,930 | +0.17(+1.06%) |
May 20, 2022 | 15.72 | 15.97 | 15.56 | 15.56 | 4,025 | -0.83(-5.09%) |
May 19, 2022 | 16.44 | 16.45 | 15.75 | 16.40 | 6,379 | -0.24(-1.45%) |
May 18, 2022 | 16.43 | 16.89 | 16.43 | 16.64 | 14,319 | -0.20(-1.18%) |
May 17, 2022 | 16.24 | 16.88 | 15.49 | 16.84 | 16,927 | +0.90(+5.65%) |
May 16, 2022 | 14.46 | 16.42 | 14.40 | 15.94 | 31,843 | +1.74(+12.25%) |
May 13, 2022 | 13.66 | 14.20 | 13.62 | 14.20 | 3,953 | +0.47(+3.42%) |
May 12, 2022 | 12.61 | 13.75 | 12.61 | 13.73 | 17,219 | +0.53(+4.02%) |
May 11, 2022 | 12.51 | 13.32 | 12.38 | 13.20 | 11,778 | +0.25(+1.93%) |
May 10, 2022 | 12.91 | 13.09 | 12.27 | 12.95 | 25,484 | +0.36(+2.86%) |
May 09, 2022 | 14.03 | 14.04 | 12.14 | 12.59 | 31,184 | -1.40(-10.01%) |
May 06, 2022 | 13.61 | 14.60 | 13.61 | 13.99 | 4,867 | -0.25(-1.75%) |
May 05, 2022 | 14.72 | 14.72 | 13.01 | 14.24 | 84,525 | -1.19(-7.71%) |
May 04, 2022 | 15.00 | 15.50 | 15.00 | 15.43 | 2,573 | +0.31(+2.05%) |
May 03, 2022 | 15.07 | 15.25 | 15.01 | 15.12 | 12,368 | +0.11(+0.73%) |
May 02, 2022 | 15.00 | 15.15 | 15.00 | 15.01 | 12,491 | +0.41(+2.81%) |
Apr 29, 2022 | 14.95 | 15.18 | 14.50 | 14.60 | 19,653 | -0.31(-2.08%) |
Apr 28, 2022 | 14.62 | 14.98 | 14.60 | 14.91 | 8,997 | +0.06(+0.40%) |
Apr 27, 2022 | 15.41 | 15.41 | 14.58 | 14.85 | 11,759 | -0.09(-0.60%) |
Apr 26, 2022 | 15.04 | 15.04 | 14.75 | 14.94 | 4,400 | -0.23(-1.52%) |
Apr 25, 2022 | 14.75 | 15.22 | 14.75 | 15.17 | 10,734 | +0.09(+0.57%) |
Apr 22, 2022 | 15.20 | 15.20 | 14.85 | 15.08 | 4,115 | -0.01(-0.04%) |
Apr 21, 2022 | 15.05 | 15.09 | 14.70 | 15.09 | 6,497 | +0.04(+0.27%) |
Apr 20, 2022 | 14.66 | 15.20 | 14.66 | 15.05 | 4,617 | +0.15(+1.01%) |
Apr 19, 2022 | 15.15 | 15.39 | 14.90 | 14.90 | 8,108 | -0.46(-2.99%) |
Apr 18, 2022 | 15.13 | 15.50 | 14.99 | 15.36 | 2,615 | -0.03(-0.19%) |
Apr 14, 2022 | 15.30 | 15.72 | 15.05 | 15.39 | 19,988 | -0.48(-3.02%) |
Apr 13, 2022 | 15.30 | 15.87 | 15.03 | 15.87 | 7,679 | +0.16(+0.99%) |
Apr 12, 2022 | 16.15 | 16.22 | 15.55 | 15.71 | 16,254 | -0.16(-0.98%) |
Apr 11, 2022 | 16.04 | 16.39 | 15.80 | 15.87 | 20,062 | -0.10(-0.63%) |
Apr 08, 2022 | 16.25 | 16.31 | 15.85 | 15.97 | 7,271 | -0.52(-3.15%) |
Apr 07, 2022 | 16.22 | 16.49 | 15.75 | 16.49 | 5,605 | -0.16(-0.96%) |
Apr 06, 2022 | 16.53 | 16.68 | 16.20 | 16.65 | 15,083 | -0.02(-0.13%) |
Apr 05, 2022 | 16.80 | 16.80 | 16.21 | 16.67 | 6,479 | +0.20(+1.21%) |
Apr 04, 2022 | 16.20 | 16.52 | 16.20 | 16.47 | 7,902 | +0.13(+0.81%) |
Apr 01, 2022 | 16.20 | 16.47 | 16.00 | 16.34 | 14,762 | +0.19(+1.18%) |
Mar 31, 2022 | 16.09 | 16.15 | 15.86 | 16.15 | 4,439 | +0.00(+0.00%) |
Mar 30, 2022 | 16.08 | 16.16 | 16.00 | 16.15 | 2,965 | +0.00(+0.00%) |
Mar 29, 2022 | 15.84 | 16.20 | 15.80 | 16.15 | 5,387 | +0.16(+1.00%) |
Mar 28, 2022 | 15.98 | 16.22 | 15.74 | 15.99 | 10,594 | +0.02(+0.13%) |
Mar 25, 2022 | 15.77 | 15.99 | 15.57 | 15.97 | 16,609 | +0.01(+0.03%) |
Mar 24, 2022 | 15.73 | 15.97 | 15.39 | 15.96 | 4,826 | +0.12(+0.75%) |
Mar 23, 2022 | 15.60 | 16.00 | 15.60 | 15.85 | 6,297 | -0.10(-0.65%) |
Mar 22, 2022 | 15.92 | 16.39 | 15.91 | 15.95 | 7,201 | -0.53(-3.22%) |
Mar 21, 2022 | 15.86 | 16.91 | 15.81 | 16.48 | 20,080 | -1.19(-6.73%) |
Mar 18, 2022 | 16.75 | 17.97 | 16.60 | 17.67 | 30,132 | +1.86(+11.76%) |
Mar 17, 2022 | 16.31 | 17.00 | 15.81 | 15.81 | 15,674 | -0.13(-0.82%) |
Mar 16, 2022 | 16.00 | 16.45 | 15.94 | 15.94 | 15,266 | +0.19(+1.21%) |
Mar 15, 2022 | 16.76 | 16.83 | 15.70 | 15.75 | 21,915 | -0.85(-5.12%) |
Mar 14, 2022 | 16.50 | 16.78 | 16.38 | 16.60 | 11,680 | +0.19(+1.16%) |
Mar 11, 2022 | 16.35 | 16.50 | 16.03 | 16.41 | 10,550 | +0.16(+0.98%) |
Mar 10, 2022 | 16.00 | 16.25 | 15.64 | 16.25 | 14,825 | +0.25(+1.56%) |
Mar 09, 2022 | 15.21 | 16.00 | 15.21 | 16.00 | 9,525 | +0.96(+6.38%) |
Mar 08, 2022 | 15.02 | 15.85 | 14.54 | 15.04 | 29,122 | +1.51(+11.20%) |
Mar 07, 2022 | 13.60 | 13.60 | 12.69 | 13.53 | 10,250 | +0.29(+2.21%) |
Mar 04, 2022 | 13.60 | 13.60 | 13.02 | 13.23 | 9,282 | -0.50(-3.61%) |
Mar 03, 2022 | 13.90 | 13.90 | 13.42 | 13.73 | 4,291 | -0.16(-1.17%) |
Mar 02, 2022 | 14.29 | 14.50 | 13.85 | 13.89 | 9,799 | -0.63(-4.32%) |
Mar 01, 2022 | 14.51 | 14.52 | 14.30 | 14.52 | 1,871 | +0.02(+0.15%) |
Feb 28, 2022 | 14.29 | 14.52 | 14.28 | 14.50 | 10,483 | -0.13(-0.92%) |
Feb 25, 2022 | 14.53 | 14.63 | 14.22 | 14.63 | 5,359 | +0.16(+1.11%) |
Feb 24, 2022 | 14.41 | 14.88 | 14.28 | 14.47 | 13,074 | -0.44(-2.95%) |
Feb 23, 2022 | 14.89 | 14.92 | 14.79 | 14.91 | 4,315 | -0.05(-0.33%) |
Feb 22, 2022 | 14.80 | 15.07 | 14.70 | 14.96 | 2,704 | +0.14(+0.98%) |
Feb 18, 2022 | 14.82 | 0 | -0.20(-1.32%) | |||
Feb 16, 2022 | 15.01 | 366 | +0.02(+0.15%) | |||
Feb 15, 2022 | 15.04 | 15.09 | 14.97 | 14.99 | 1,592 | -0.15(-1.02%) |
Feb 14, 2022 | 15.17 | 15.17 | 15.07 | 15.14 | 2,772 | -0.08(-0.52%) |
Feb 11, 2022 | 15.05 | 15.22 | 15.05 | 15.22 | 1,025 | -0.08(-0.50%) |
Feb 10, 2022 | 15.35 | 15.50 | 15.00 | 15.30 | 1,989 | -0.16(-1.03%) |
Feb 09, 2022 | 15.60 | 15.60 | 15.11 | 15.46 | 4,992 | +0.27(+1.78%) |
Feb 08, 2022 | 14.87 | 15.29 | 14.87 | 15.19 | 1,044 | +0.40(+2.70%) |
Feb 07, 2022 | 15.09 | 15.35 | 14.79 | 14.79 | 5,630 | -0.31(-2.05%) |
Feb 04, 2022 | 14.79 | 15.12 | 14.79 | 15.10 | 1,722 | -0.33(-2.16%) |
Feb 03, 2022 | 14.81 | 15.43 | 14.69 | 15.43 | 1,766 | +0.48(+3.23%) |
Feb 02, 2022 | 15.73 | 15.73 | 14.95 | 14.95 | 12,324 | -0.68(-4.35%) |