Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.916 | 8.943 | 8.765 | 8.836 | 121,041 | +0.02(+0.20%) |
Jan 30, 2023 | 8.943 | 8.992 | 8.774 | 8.818 | 79,109 | -0.18(-1.98%) |
Jan 27, 2023 | 9.014 | 9.089 | 8.880 | 8.996 | 53,348 | -0.05(-0.59%) |
Jan 26, 2023 | 9.085 | 9.112 | 8.938 | 9.049 | 45,068 | +0.02(+0.20%) |
Jan 25, 2023 | 8.907 | 9.040 | 8.818 | 9.032 | 55,301 | +0.07(+0.79%) |
Jan 24, 2023 | 9.080 | 9.080 | 8.925 | 8.960 | 47,368 | -0.19(-2.04%) |
Jan 23, 2023 | 9.094 | 9.174 | 8.929 | 9.147 | 121,195 | +0.05(+0.59%) |
Jan 20, 2023 | 8.996 | 9.129 | 8.809 | 9.094 | 99,475 | +0.15(+1.69%) |
Jan 19, 2023 | 8.845 | 8.960 | 8.689 | 8.943 | 92,424 | +0.06(+0.70%) |
Jan 18, 2023 | 8.952 | 9.072 | 8.844 | 8.880 | 96,811 | -0.11(-1.19%) |
Jan 17, 2023 | 9.129 | 9.129 | 8.933 | 8.987 | 80,802 | -0.15(-1.65%) |
Jan 13, 2023 | 9.129 | 9.227 | 8.943 | 9.138 | 126,760 | -0.12(-1.34%) |
Jan 12, 2023 | 9.485 | 9.485 | 9.245 | 9.263 | 77,897 | -0.02(-0.19%) |
Jan 11, 2023 | 9.067 | 9.289 | 9.067 | 9.280 | 87,761 | +0.27(+2.96%) |
Jan 10, 2023 | 8.756 | 9.023 | 8.660 | 9.014 | 127,340 | +0.21(+2.42%) |
Jan 09, 2023 | 8.765 | 8.947 | 8.649 | 8.800 | 145,612 | +0.06(+0.71%) |
Jan 06, 2023 | 8.463 | 8.854 | 8.463 | 8.738 | 155,229 | +0.36(+4.24%) |
Jan 05, 2023 | 8.347 | 8.463 | 8.214 | 8.383 | 135,275 | -0.07(-0.84%) |
Jan 04, 2023 | 8.640 | 8.649 | 8.431 | 8.454 | 145,068 | -0.07(-0.83%) |
Jan 03, 2023 | 8.320 | 8.556 | 8.294 | 8.525 | 202,991 | +0.23(+2.79%) |
Dec 30, 2022 | 8.258 | 8.436 | 8.258 | 8.294 | 122,888 | -0.09(-1.06%) |
Dec 29, 2022 | 8.080 | 8.649 | 8.068 | 8.383 | 233,104 | +0.35(+4.31%) |
Dec 28, 2022 | 8.116 | 8.196 | 8.027 | 8.036 | 142,058 | -0.14(-1.74%) |
Dec 27, 2022 | 8.143 | 8.409 | 8.096 | 8.178 | 149,920 | +0.02(+0.22%) |
Dec 23, 2022 | 8.054 | 8.214 | 8.018 | 8.160 | 144,564 | +0.14(+1.77%) |
Dec 22, 2022 | 7.991 | 8.067 | 7.565 | 8.018 | 376,032 | +0.09(+1.12%) |
Dec 21, 2022 | 7.869 | 8.006 | 7.827 | 7.929 | 312,412 | +0.15(+1.87%) |
Dec 20, 2022 | 7.621 | 7.818 | 7.570 | 7.784 | 332,784 | +0.15(+1.91%) |
Dec 19, 2022 | 7.407 | 7.741 | 7.270 | 7.638 | 717,084 | +0.32(+4.33%) |
Dec 16, 2022 | 7.458 | 7.715 | 7.193 | 7.321 | 5,977,943 | -0.29(-3.82%) |
Dec 15, 2022 | 7.707 | 7.861 | 7.570 | 7.612 | 473,060 | -0.15(-1.98%) |
Dec 14, 2022 | 7.792 | 7.921 | 7.595 | 7.767 | 487,677 | -0.03(-0.33%) |
Dec 13, 2022 | 8.229 | 8.229 | 7.762 | 7.792 | 643,337 | -0.15(-1.83%) |
Dec 12, 2022 | 7.844 | 8.032 | 7.672 | 7.938 | 500,596 | +0.07(+0.87%) |
Dec 09, 2022 | 7.972 | 8.015 | 7.827 | 7.869 | 342,568 | -0.15(-1.82%) |
Dec 08, 2022 | 8.023 | 8.130 | 7.904 | 8.015 | 234,425 | +0.06(+0.75%) |
Dec 07, 2022 | 7.955 | 8.126 | 7.861 | 7.955 | 254,608 | -0.12(-1.48%) |
Dec 06, 2022 | 8.032 | 8.392 | 7.963 | 8.075 | 396,706 | +0.01(+0.11%) |
Dec 05, 2022 | 7.475 | 8.306 | 7.475 | 8.066 | 543,051 | -0.57(-6.64%) |
Dec 02, 2022 | 8.554 | 8.853 | 8.554 | 8.640 | 91,360 | -0.06(-0.69%) |
Dec 01, 2022 | 8.965 | 9.060 | 8.649 | 8.700 | 53,011 | -0.21(-2.31%) |
Nov 30, 2022 | 8.863 | 8.927 | 8.700 | 8.905 | 81,172 | +0.11(+1.27%) |
Nov 29, 2022 | 8.708 | 8.931 | 8.666 | 8.794 | 100,082 | +0.02(+0.20%) |
Nov 28, 2022 | 8.905 | 9.157 | 8.657 | 8.777 | 64,015 | -0.17(-1.91%) |
Nov 25, 2022 | 8.923 | 9.231 | 8.880 | 8.948 | 36,481 | +0.07(+0.77%) |
Nov 23, 2022 | 8.708 | 8.918 | 8.708 | 8.880 | 37,460 | +0.05(+0.58%) |
Nov 22, 2022 | 8.803 | 9.034 | 8.760 | 8.828 | 58,784 | +0.12(+1.38%) |
Nov 21, 2022 | 8.700 | 8.760 | 8.494 | 8.708 | 89,545 | -0.04(-0.49%) |
Nov 18, 2022 | 8.948 | 9.060 | 8.443 | 8.751 | 82,474 | +0.05(+0.59%) |
Nov 17, 2022 | 9.274 | 9.291 | 8.460 | 8.700 | 113,832 | -0.65(-6.96%) |
Nov 16, 2022 | 9.830 | 9.830 | 9.179 | 9.351 | 115,200 | -0.59(-5.94%) |
Nov 15, 2022 | 9.813 | 10.19 | 9.813 | 9.942 | 89,435 | +0.21(+2.11%) |
Nov 14, 2022 | 9.719 | 10.04 | 9.582 | 9.736 | 64,983 | -0.06(-0.61%) |
Nov 11, 2022 | 9.864 | 9.967 | 9.787 | 9.796 | 50,533 | -0.03(-0.26%) |
Nov 10, 2022 | 9.522 | 9.822 | 9.522 | 9.822 | 60,850 | +0.56(+6.01%) |
Nov 09, 2022 | 9.633 | 9.684 | 9.239 | 9.265 | 82,208 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.556 | 9.668 | 55,731 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,477 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.907 | 10.14 | 64,715 | +0.22(+2.25%) |
Nov 03, 2022 | 9.899 | 9.929 | 9.702 | 9.916 | 58,181 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.873 | 9.933 | 88,837 | -0.40(-3.89%) |
Nov 01, 2022 | 10.34 | 10.37 | 10.18 | 10.34 | 71,455 | +0.14(+1.34%) |
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,606 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.34 | 9.976 | 10.20 | 122,652 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.28 | 9.950 | 9.993 | 62,372 | +0.03(+0.26%) |
Oct 26, 2022 | 9.984 | 10.14 | 9.847 | 9.967 | 59,763 | +0.07(+0.69%) |
Oct 25, 2022 | 9.668 | 9.993 | 9.668 | 9.899 | 52,343 | +0.29(+3.03%) |
Oct 24, 2022 | 9.376 | 9.702 | 9.291 | 9.608 | 77,052 | +0.29(+3.13%) |
Oct 21, 2022 | 9.077 | 9.325 | 9.077 | 9.316 | 56,119 | +0.30(+3.32%) |
Oct 20, 2022 | 9.060 | 9.205 | 8.863 | 9.017 | 70,243 | -0.08(-0.85%) |
Oct 19, 2022 | 8.897 | 9.102 | 8.845 | 9.094 | 101,831 | +0.19(+2.12%) |
Oct 18, 2022 | 8.880 | 9.008 | 8.828 | 8.905 | 56,640 | +0.12(+1.36%) |
Oct 17, 2022 | 8.554 | 8.794 | 8.546 | 8.786 | 110,252 | +0.32(+3.74%) |
Oct 14, 2022 | 8.512 | 8.589 | 8.434 | 8.469 | 60,766 | +0.08(+0.92%) |
Oct 13, 2022 | 8.118 | 8.503 | 8.023 | 8.392 | 98,263 | +0.18(+2.19%) |
Oct 12, 2022 | 8.238 | 8.314 | 8.152 | 8.212 | 49,402 | -0.07(-0.83%) |
Oct 11, 2022 | 8.160 | 8.469 | 8.156 | 8.280 | 98,613 | +0.09(+1.04%) |
Oct 10, 2022 | 8.160 | 8.280 | 8.109 | 8.195 | 71,092 | +0.02(+0.21%) |
Oct 07, 2022 | 8.118 | 8.212 | 8.109 | 8.178 | 102,078 | -0.05(-0.62%) |
Oct 06, 2022 | 8.426 | 8.537 | 8.178 | 8.229 | 59,490 | -0.17(-2.04%) |
Oct 05, 2022 | 8.392 | 8.486 | 8.203 | 8.400 | 122,975 | -0.11(-1.31%) |
Oct 04, 2022 | 8.434 | 8.601 | 8.366 | 8.512 | 86,488 | +0.20(+2.37%) |
Oct 03, 2022 | 8.186 | 8.379 | 8.127 | 8.315 | 98,160 | +0.15(+1.78%) |
Sep 30, 2022 | 8.075 | 8.323 | 8.032 | 8.169 | 157,817 | -0.01(-0.10%) |
Sep 29, 2022 | 8.306 | 8.306 | 8.083 | 8.178 | 89,688 | -0.18(-2.15%) |
Sep 28, 2022 | 8.092 | 8.417 | 8.092 | 8.357 | 90,377 | +0.22(+2.74%) |
Sep 27, 2022 | 8.126 | 8.315 | 8.109 | 8.135 | 90,927 | +0.03(+0.42%) |
Sep 26, 2022 | 8.152 | 8.352 | 8.023 | 8.101 | 257,509 | -0.12(-1.46%) |
Sep 23, 2022 | 8.263 | 8.426 | 8.118 | 8.220 | 172,012 | -0.18(-2.14%) |
Sep 22, 2022 | 8.058 | 8.678 | 8.058 | 8.400 | 225,855 | +0.35(+4.36%) |
Sep 21, 2022 | 8.101 | 8.238 | 8.006 | 8.049 | 172,126 | -0.03(-0.32%) |
Sep 20, 2022 | 8.092 | 8.143 | 7.904 | 8.075 | 110,342 | -0.11(-1.36%) |
Sep 19, 2022 | 8.220 | 8.383 | 8.135 | 8.186 | 104,354 | -0.07(-0.83%) |
Sep 16, 2022 | 7.886 | 8.255 | 7.767 | 8.255 | 510,308 | +0.30(+3.77%) |
Sep 15, 2022 | 8.083 | 8.212 | 7.904 | 7.955 | 246,745 | -0.12(-1.48%) |
Sep 14, 2022 | 8.092 | 8.163 | 7.938 | 8.075 | 146,210 | -0.03(-0.32%) |
Sep 13, 2022 | 8.315 | 8.340 | 8.075 | 8.101 | 202,683 | -0.25(-2.97%) |
Sep 12, 2022 | 8.392 | 8.454 | 8.315 | 8.349 | 132,087 | +0.03(+0.41%) |
Sep 09, 2022 | 8.246 | 8.477 | 8.220 | 8.315 | 117,482 | +0.03(+0.41%) |
Sep 08, 2022 | 8.331 | 8.457 | 8.053 | 8.280 | 134,252 | -0.05(-0.61%) |
Sep 07, 2022 | 8.331 | 8.449 | 8.087 | 8.331 | 185,444 | +0.02(+0.20%) |
Sep 06, 2022 | 8.701 | 8.781 | 7.969 | 8.314 | 201,808 | -0.46(-5.27%) |
Sep 02, 2022 | 8.996 | 9.088 | 8.711 | 8.777 | 90,663 | -0.23(-2.52%) |
Sep 01, 2022 | 9.012 | 9.122 | 8.869 | 9.004 | 102,839 | -0.09(-1.02%) |
Aug 31, 2022 | 9.324 | 9.324 | 9.004 | 9.097 | 99,653 | -0.26(-2.79%) |
Aug 30, 2022 | 9.383 | 9.383 | 9.214 | 9.357 | 60,726 | -0.03(-0.36%) |
Aug 29, 2022 | 9.299 | 9.442 | 9.265 | 9.391 | 86,071 | -0.02(-0.18%) |
Aug 26, 2022 | 9.980 | 10.09 | 9.374 | 9.408 | 89,978 | -0.51(-5.17%) |
Aug 25, 2022 | 9.517 | 9.980 | 9.471 | 9.921 | 112,148 | +0.31(+3.24%) |
Aug 24, 2022 | 9.812 | 9.812 | 9.559 | 9.610 | 56,740 | -0.29(-2.97%) |
Aug 23, 2022 | 9.989 | 10.19 | 9.888 | 9.904 | 58,660 | -0.16(-1.59%) |
Aug 22, 2022 | 10.11 | 10.12 | 9.896 | 10.06 | 93,314 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,025 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.07 | 10.14 | 10.60 | 159,135 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.33 | 136,959 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.54 | 10.75 | 11.26 | 110,744 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,414 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.91 | 10.41 | 10.84 | 79,991 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.64 | 10.43 | 10.53 | 63,105 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.11 | 10.29 | 103,730 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.38 | 9.840 | 10.01 | 110,798 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,597 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.980 | 10.03 | 104,306 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,448 | -0.31(-2.97%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,906 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,536 | -0.31(-2.95%) |
Aug 01, 2022 | 10.27 | 10.68 | 10.22 | 10.54 | 154,508 | +0.15(+1.46%) |
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,433 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 79,989 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,750 | +0.13(+1.21%) |
Jul 26, 2022 | 10.70 | 10.70 | 10.43 | 10.45 | 74,958 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.91 | 10.65 | 10.87 | 102,354 | +0.04(+0.39%) |
Jul 22, 2022 | 10.70 | 10.92 | 10.54 | 10.83 | 113,526 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.38 | 10.62 | 76,154 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.70 | 10.28 | 10.61 | 97,721 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.38 | 144,327 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,385 | +0.12(+1.18%) |
Jul 15, 2022 | 9.938 | 10.07 | 9.787 | 9.972 | 180,839 | +0.21(+2.16%) |
Jul 14, 2022 | 9.601 | 9.812 | 9.593 | 9.761 | 89,325 | +0.03(+0.35%) |
Jul 13, 2022 | 9.467 | 9.778 | 9.400 | 9.728 | 66,214 | +0.12(+1.23%) |
Jul 12, 2022 | 9.543 | 9.904 | 9.543 | 9.610 | 125,696 | -0.06(-0.61%) |
Jul 11, 2022 | 9.837 | 9.837 | 9.635 | 9.669 | 74,967 | -0.21(-2.13%) |
Jul 08, 2022 | 9.778 | 9.980 | 9.686 | 9.879 | 125,329 | +0.13(+1.38%) |
Jul 07, 2022 | 9.694 | 9.770 | 9.601 | 9.745 | 97,572 | +0.16(+1.67%) |
Jul 06, 2022 | 9.803 | 9.803 | 9.517 | 9.585 | 146,371 | -0.22(-2.23%) |
Jul 05, 2022 | 9.383 | 9.896 | 9.299 | 9.803 | 225,233 | +0.28(+2.92%) |
Jul 01, 2022 | 9.694 | 9.871 | 9.341 | 9.526 | 176,448 | -0.24(-2.50%) |
Jun 30, 2022 | 9.778 | 9.946 | 9.601 | 9.770 | 140,026 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.761 | 9.854 | 156,540 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.06 | 10.08 | 139,731 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,074 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.22 | 422,204 | +0.08(+0.75%) |
Jun 23, 2022 | 9.795 | 10.25 | 9.669 | 10.14 | 210,505 | +0.36(+3.70%) |
Jun 22, 2022 | 9.492 | 9.921 | 9.492 | 9.778 | 168,058 | +0.11(+1.13%) |
Jun 21, 2022 | 9.913 | 10.02 | 9.644 | 9.669 | 185,658 | -0.04(-0.43%) |
Jun 17, 2022 | 9.568 | 9.879 | 9.442 | 9.711 | 958,375 | +0.16(+1.67%) |
Jun 16, 2022 | 9.795 | 9.795 | 9.341 | 9.551 | 150,978 | -0.41(-4.14%) |
Jun 15, 2022 | 9.955 | 10.17 | 9.652 | 9.963 | 145,931 | +0.17(+1.72%) |
Jun 14, 2022 | 9.492 | 9.846 | 9.425 | 9.795 | 129,261 | +0.26(+2.74%) |
Jun 13, 2022 | 9.391 | 9.559 | 9.198 | 9.534 | 152,605 | +0.02(+0.18%) |
Jun 10, 2022 | 9.846 | 9.959 | 9.484 | 9.517 | 184,906 | -0.40(-3.99%) |
Jun 09, 2022 | 9.905 | 10.06 | 9.797 | 9.913 | 157,498 | -0.14(-1.40%) |
Jun 08, 2022 | 10.05 | 10.10 | 9.871 | 10.05 | 130,947 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.822 | 10.15 | 135,091 | -0.02(-0.16%) |
Jun 06, 2022 | 10.14 | 10.23 | 9.888 | 10.17 | 169,516 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.14 | 106,465 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,695 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,735 | -0.38(-3.53%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.83 | 94,035 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 113,980 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,585 | +0.02(+0.15%) |
May 25, 2022 | 9.987 | 10.92 | 9.905 | 10.83 | 248,609 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.697 | 10.13 | 183,413 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.954 | 10.28 | 122,586 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.49 | 9.913 | 10.05 | 124,799 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,455 | -0.70(-6.30%) |
May 18, 2022 | 11.41 | 11.72 | 10.99 | 11.07 | 183,037 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,485 | +0.25(+2.19%) |
May 16, 2022 | 11.36 | 11.52 | 11.23 | 11.38 | 84,312 | -0.07(-0.58%) |
May 13, 2022 | 11.26 | 11.46 | 11.14 | 11.45 | 58,170 | +0.31(+2.76%) |
May 12, 2022 | 10.73 | 11.22 | 10.73 | 11.14 | 103,565 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.31 | 10.69 | 10.82 | 125,164 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,934 | -0.26(-2.27%) |
May 09, 2022 | 11.17 | 11.51 | 11.06 | 11.31 | 116,215 | +0.01(+0.07%) |
May 06, 2022 | 11.41 | 11.41 | 11.03 | 11.30 | 79,258 | -0.15(-1.31%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,691 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,102 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,697 | +0.01(+0.07%) |
May 02, 2022 | 11.27 | 11.57 | 11.16 | 11.52 | 84,846 | +0.28(+2.51%) |
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,726 | -0.27(-2.38%) |
Apr 28, 2022 | 11.41 | 11.62 | 11.12 | 11.51 | 99,179 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,348 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,979 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,891 | +0.04(+0.36%) |
Apr 22, 2022 | 11.94 | 12.04 | 11.62 | 11.67 | 86,780 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,489 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.33 | 70,018 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.29 | 121,664 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.90 | 11.96 | 59,720 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,450 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.29 | 11.96 | 12.11 | 81,769 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.38 | 11.95 | 11.97 | 100,172 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,663 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.09 | 11.47 | 11.93 | 141,825 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,243 | -0.09(-0.78%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,346 | -0.22(-1.80%) |
Apr 05, 2022 | 12.48 | 12.69 | 11.98 | 11.99 | 215,388 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.33 | 154,585 | +0.23(+1.92%) |
Apr 01, 2022 | 12.12 | 12.24 | 11.92 | 12.09 | 163,947 | -0.07(-0.55%) |
Mar 31, 2022 | 11.90 | 12.41 | 11.89 | 12.16 | 227,247 | +0.27(+2.30%) |
Mar 30, 2022 | 12.45 | 12.45 | 11.85 | 11.89 | 175,276 | -0.51(-4.08%) |
Mar 29, 2022 | 12.24 | 12.73 | 12.24 | 12.39 | 279,228 | +0.27(+2.26%) |
Mar 28, 2022 | 12.30 | 12.42 | 12.02 | 12.12 | 157,391 | -0.27(-2.21%) |
Mar 25, 2022 | 12.15 | 12.60 | 12.11 | 12.39 | 147,227 | +0.34(+2.82%) |
Mar 24, 2022 | 12.29 | 12.32 | 11.90 | 12.05 | 177,278 | -0.22(-1.76%) |
Mar 23, 2022 | 12.54 | 12.65 | 12.13 | 12.27 | 153,880 | -0.35(-2.76%) |
Mar 22, 2022 | 12.68 | 13.13 | 12.53 | 12.62 | 147,715 | -0.11(-0.85%) |
Mar 21, 2022 | 12.71 | 13.01 | 12.61 | 12.72 | 195,833 | -0.07(-0.52%) |
Mar 18, 2022 | 12.69 | 12.83 | 12.33 | 12.79 | 525,904 | +0.11(+0.84%) |
Mar 17, 2022 | 13.62 | 13.62 | 12.57 | 12.68 | 258,304 | -1.11(-8.03%) |
Mar 16, 2022 | 13.75 | 13.87 | 13.49 | 13.79 | 101,215 | +0.17(+1.27%) |
Mar 15, 2022 | 13.67 | 13.84 | 13.39 | 13.62 | 70,196 | +0.02(+0.18%) |
Mar 14, 2022 | 13.84 | 13.84 | 13.36 | 13.60 | 116,736 | -0.12(-0.90%) |
Mar 11, 2022 | 14.63 | 14.77 | 13.67 | 13.72 | 140,375 | -0.88(-6.01%) |
Mar 10, 2022 | 14.11 | 14.68 | 13.99 | 14.60 | 106,037 | +0.42(+2.95%) |
Mar 09, 2022 | 14.21 | 14.28 | 14.05 | 14.18 | 154,700 | +0.28(+2.01%) |
Mar 08, 2022 | 13.75 | 14.22 | 13.70 | 13.90 | 128,449 | +0.15(+1.07%) |
Mar 07, 2022 | 14.28 | 14.28 | 13.73 | 13.75 | 128,642 | -0.41(-2.90%) |
Mar 04, 2022 | 14.18 | 14.33 | 13.98 | 14.16 | 117,428 | -0.24(-1.65%) |
Mar 03, 2022 | 14.48 | 14.54 | 14.07 | 14.40 | 173,753 | -0.10(-0.68%) |
Mar 02, 2022 | 14.21 | 14.58 | 14.15 | 14.50 | 160,861 | +0.44(+3.15%) |
Mar 01, 2022 | 14.45 | 14.51 | 13.91 | 14.05 | 162,655 | -0.39(-2.67%) |
Feb 28, 2022 | 14.05 | 14.60 | 14.03 | 14.44 | 149,800 | +0.25(+1.79%) |
Feb 25, 2022 | 14.01 | 14.25 | 14.10 | 14.19 | 119,217 | +0.30(+2.19%) |
Feb 24, 2022 | 13.66 | 13.92 | 13.39 | 13.88 | 151,261 | +0.16(+1.14%) |
Feb 23, 2022 | 14.05 | 14.05 | 13.66 | 13.73 | 101,809 | -0.21(-1.53%) |
Feb 22, 2022 | 14.18 | 14.37 | 13.91 | 13.94 | 105,996 | -0.31(-2.19%) |
Feb 18, 2022 | 14.25 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.96 | 14.18 | 13.80 | 14.03 | 129,067 | +0.02(+0.12%) |
Feb 16, 2022 | 14.07 | 14.37 | 13.82 | 14.01 | 172,648 | -0.13(-0.93%) |
Feb 15, 2022 | 13.86 | 14.21 | 13.81 | 14.15 | 125,086 | +0.49(+3.61%) |
Feb 14, 2022 | 13.73 | 13.80 | 13.54 | 13.65 | 190,567 | +0.05(+0.36%) |
Feb 11, 2022 | 13.73 | 13.81 | 13.51 | 13.60 | 124,334 | -0.11(-0.84%) |
Feb 10, 2022 | 13.59 | 13.98 | 13.59 | 13.72 | 120,367 | -0.07(-0.48%) |
Feb 09, 2022 | 13.97 | 14.05 | 13.76 | 13.78 | 109,834 | -0.09(-0.65%) |
Feb 08, 2022 | 13.47 | 13.93 | 13.47 | 13.87 | 170,495 | +0.41(+3.05%) |
Feb 07, 2022 | 13.66 | 13.78 | 13.41 | 13.46 | 144,276 | -0.20(-1.44%) |
Feb 04, 2022 | 13.37 | 13.72 | 13.21 | 13.66 | 261,045 | +0.25(+1.83%) |
Feb 03, 2022 | 13.39 | 13.73 | 13.25 | 13.41 | 113,437 | -0.16(-1.21%) |
Feb 02, 2022 | 13.64 | 13.65 | 13.44 | 13.58 | 149,494 | -0.12(-0.90%) |