Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.66 | 10.72 | 10.54 | 10.68 | 2,099,062 | -0.05(-0.45%) |
Dec 29, 2022 | 10.69 | 10.81 | 10.62 | 10.73 | 2,107,415 | +0.08(+0.76%) |
Dec 28, 2022 | 10.98 | 11.00 | 10.61 | 10.65 | 1,569,179 | -0.36(-3.24%) |
Dec 27, 2022 | 11.08 | 11.11 | 10.93 | 11.00 | 1,356,652 | -0.09(-0.80%) |
Dec 23, 2022 | 10.96 | 11.12 | 10.94 | 11.09 | 1,014,594 | +0.09(+0.81%) |
Dec 22, 2022 | 11.00 | 11.01 | 10.72 | 11.00 | 1,345,285 | -0.07(-0.66%) |
Dec 21, 2022 | 10.97 | 11.10 | 10.96 | 11.08 | 1,261,914 | +0.23(+2.09%) |
Dec 20, 2022 | 10.83 | 10.96 | 10.68 | 10.85 | 1,350,137 | -0.03(-0.30%) |
Dec 19, 2022 | 10.96 | 11.10 | 10.82 | 10.88 | 1,843,950 | -0.05(-0.44%) |
Dec 16, 2022 | 10.95 | 11.05 | 10.82 | 10.93 | 3,025,421 | -0.15(-1.39%) |
Dec 15, 2022 | 11.11 | 11.16 | 10.95 | 11.09 | 1,730,258 | -0.15(-1.37%) |
Dec 14, 2022 | 11.35 | 11.47 | 11.19 | 11.24 | 1,992,904 | -0.16(-1.42%) |
Dec 13, 2022 | 11.74 | 11.86 | 11.30 | 11.40 | 3,634,641 | -0.04(-0.35%) |
Dec 12, 2022 | 11.35 | 11.47 | 11.23 | 11.44 | 2,011,345 | +0.10(+0.86%) |
Dec 09, 2022 | 11.30 | 11.47 | 11.18 | 11.35 | 1,914,026 | +0.06(+0.57%) |
Dec 08, 2022 | 11.35 | 11.56 | 11.25 | 11.28 | 3,692,578 | -0.02(-0.21%) |
Dec 07, 2022 | 11.33 | 11.42 | 11.18 | 11.30 | 1,971,244 | -0.06(-0.50%) |
Dec 06, 2022 | 11.64 | 11.66 | 11.20 | 11.36 | 2,143,397 | -0.30(-2.57%) |
Dec 05, 2022 | 11.85 | 11.89 | 11.64 | 11.66 | 1,449,036 | -0.30(-2.50%) |
Dec 02, 2022 | 11.82 | 12.00 | 11.66 | 11.96 | 1,308,512 | -0.03(-0.27%) |
Dec 01, 2022 | 12.13 | 12.33 | 11.97 | 11.99 | 2,096,681 | -0.06(-0.47%) |
Nov 30, 2022 | 11.87 | 12.07 | 11.71 | 12.05 | 2,757,675 | +0.18(+1.50%) |
Nov 29, 2022 | 11.81 | 11.87 | 11.68 | 11.87 | 1,173,019 | +0.06(+0.48%) |
Nov 28, 2022 | 11.79 | 11.92 | 11.78 | 11.81 | 1,741,766 | -0.04(-0.34%) |
Nov 25, 2022 | 11.72 | 11.97 | 11.71 | 11.86 | 844,241 | +0.16(+1.39%) |
Nov 23, 2022 | 11.80 | 11.87 | 11.63 | 11.69 | 1,498,219 | -0.16(-1.37%) |
Nov 22, 2022 | 11.73 | 11.90 | 11.62 | 11.86 | 1,662,137 | +0.13(+1.11%) |
Nov 21, 2022 | 11.57 | 11.73 | 11.51 | 11.73 | 1,881,515 | +0.14(+1.19%) |
Nov 18, 2022 | 11.52 | 11.59 | 11.31 | 11.59 | 1,986,713 | +0.24(+2.14%) |
Nov 17, 2022 | 11.22 | 11.36 | 11.03 | 11.35 | 2,324,066 | -0.10(-0.85%) |
Nov 16, 2022 | 11.60 | 11.65 | 11.39 | 11.44 | 2,637,219 | -0.24(-2.09%) |
Nov 15, 2022 | 11.82 | 11.90 | 11.54 | 11.69 | 4,726,529 | +0.06(+0.47%) |
Nov 14, 2022 | 11.81 | 11.82 | 11.58 | 11.63 | 4,078,883 | -0.18(-1.53%) |
Nov 11, 2022 | 11.69 | 11.86 | 11.50 | 11.81 | 4,836,592 | +0.06(+0.54%) |
Nov 10, 2022 | 11.62 | 11.75 | 11.22 | 11.75 | 5,182,333 | +0.62(+5.59%) |
Nov 09, 2022 | 11.17 | 11.42 | 11.04 | 11.13 | 2,508,719 | -0.14(-1.26%) |
Nov 08, 2022 | 11.41 | 11.59 | 11.17 | 11.27 | 3,731,568 | -0.13(-1.17%) |
Nov 07, 2022 | 11.54 | 11.63 | 11.29 | 11.40 | 2,741,430 | +0.01(+0.07%) |
Nov 04, 2022 | 11.15 | 11.52 | 10.88 | 11.39 | 4,473,713 | +1.03(+9.95%) |
Nov 03, 2022 | 10.32 | 10.47 | 10.07 | 10.36 | 3,456,568 | -0.14(-1.35%) |
Nov 02, 2022 | 10.71 | 10.50 | 10.51 | 1,751,614 | -0.28(-2.63%) | |
Nov 01, 2022 | 11.09 | 11.17 | 10.72 | 10.79 | 2,034,513 | -0.06(-0.51%) |
Oct 31, 2022 | 10.82 | 10.94 | 10.70 | 10.84 | 1,651,812 | -0.05(-0.43%) |
Oct 28, 2022 | 10.55 | 10.97 | 10.53 | 10.89 | 2,092,931 | +0.31(+2.90%) |
Oct 27, 2022 | 10.54 | 10.82 | 10.49 | 10.58 | 2,031,167 | +0.18(+1.74%) |
Oct 26, 2022 | 10.37 | 10.56 | 10.25 | 10.40 | 2,538,659 | +0.11(+1.07%) |
Oct 25, 2022 | 9.883 | 10.40 | 9.828 | 10.29 | 2,375,444 | +0.48(+4.90%) |
Oct 24, 2022 | 9.773 | 9.875 | 9.607 | 9.812 | 1,835,130 | +0.13(+1.30%) |
Oct 21, 2022 | 9.694 | 9.733 | 9.451 | 9.686 | 2,282,993 | +0.07(+0.74%) |
Oct 20, 2022 | 9.804 | 9.875 | 9.584 | 9.615 | 2,498,223 | -0.15(-1.53%) |
Oct 19, 2022 | 9.757 | 9.922 | 9.662 | 9.765 | 2,442,686 | -0.10(-1.04%) |
Oct 18, 2022 | 9.914 | 10.06 | 9.785 | 9.867 | 2,679,958 | +0.16(+1.62%) |
Oct 17, 2022 | 9.686 | 9.918 | 9.607 | 9.710 | 3,571,164 | +0.19(+1.99%) |
Oct 14, 2022 | 9.899 | 10.06 | 9.489 | 9.521 | 2,947,592 | -0.29(-2.97%) |
Oct 13, 2022 | 9.403 | 9.867 | 9.261 | 9.812 | 3,120,172 | +0.17(+1.80%) |
Oct 12, 2022 | 9.678 | 9.765 | 9.351 | 9.639 | 3,253,963 | -0.04(-0.41%) |
Oct 11, 2022 | 9.174 | 9.734 | 9.064 | 9.678 | 3,653,384 | +0.51(+5.58%) |
Oct 10, 2022 | 9.308 | 9.485 | 9.111 | 9.166 | 2,426,762 | -0.17(-1.77%) |
Oct 07, 2022 | 9.395 | 9.592 | 9.229 | 9.332 | 3,028,890 | -0.16(-1.66%) |
Oct 06, 2022 | 9.725 | 9.773 | 9.328 | 9.489 | 3,736,002 | -0.29(-2.98%) |
Oct 05, 2022 | 9.883 | 9.922 | 9.395 | 9.781 | 3,328,215 | -0.35(-3.42%) |
Oct 04, 2022 | 9.678 | 10.17 | 9.678 | 10.13 | 4,540,422 | +0.74(+7.89%) |
Oct 03, 2022 | 9.190 | 9.507 | 8.788 | 9.387 | 3,289,280 | +0.33(+3.65%) |
Sep 30, 2022 | 9.174 | 9.394 | 9.048 | 9.056 | 3,461,365 | -0.06(-0.69%) |
Sep 29, 2022 | 9.607 | 9.702 | 9.009 | 9.119 | 5,792,230 | -0.65(-6.61%) |
Sep 28, 2022 | 9.607 | 9.820 | 9.473 | 9.765 | 3,646,750 | +0.22(+2.31%) |
Sep 27, 2022 | 9.899 | 9.946 | 9.458 | 9.544 | 3,304,993 | -0.18(-1.86%) |
Sep 26, 2022 | 10.08 | 10.17 | 9.635 | 9.725 | 4,048,285 | -0.44(-4.34%) |
Sep 23, 2022 | 10.41 | 10.46 | 10.00 | 10.17 | 4,385,894 | -0.45(-4.23%) |
Sep 22, 2022 | 11.06 | 11.10 | 10.58 | 10.62 | 3,059,741 | -0.48(-4.33%) |
Sep 21, 2022 | 11.40 | 11.43 | 11.10 | 11.10 | 1,921,576 | -0.21(-1.88%) |
Sep 20, 2022 | 11.52 | 11.57 | 11.28 | 11.31 | 1,742,292 | -0.27(-2.31%) |
Sep 19, 2022 | 11.42 | 11.68 | 11.36 | 11.58 | 2,358,062 | +0.02(+0.21%) |
Sep 16, 2022 | 11.51 | 11.60 | 11.43 | 11.55 | 4,606,483 | -0.07(-0.61%) |
Sep 15, 2022 | 11.88 | 11.92 | 11.59 | 11.62 | 2,543,904 | -0.28(-2.32%) |
Sep 14, 2022 | 11.80 | 11.91 | 11.77 | 11.90 | 2,293,426 | +0.25(+2.16%) |
Sep 13, 2022 | 11.85 | 11.90 | 11.62 | 11.65 | 2,092,171 | -0.44(-3.65%) |
Sep 12, 2022 | 12.08 | 12.16 | 12.04 | 12.09 | 1,867,356 | +0.12(+0.99%) |
Sep 09, 2022 | 11.80 | 12.01 | 11.77 | 11.97 | 2,025,939 | +0.28(+2.36%) |
Sep 08, 2022 | 11.54 | 11.71 | 11.48 | 11.69 | 2,146,954 | +0.04(+0.34%) |
Sep 07, 2022 | 11.47 | 11.65 | 11.36 | 11.65 | 1,856,648 | +0.17(+1.44%) |
Sep 06, 2022 | 11.58 | 11.67 | 11.36 | 11.49 | 2,856,309 | +0.04(+0.34%) |
Sep 02, 2022 | 11.62 | 11.68 | 11.39 | 11.45 | 2,019,438 | -0.02(-0.14%) |
Sep 01, 2022 | 11.71 | 11.75 | 11.19 | 11.47 | 3,447,752 | -0.33(-2.80%) |
Aug 31, 2022 | 11.80 | 11.98 | 11.64 | 11.80 | 2,890,741 | +0.09(+0.81%) |
Aug 30, 2022 | 12.10 | 12.11 | 11.69 | 11.70 | 2,061,306 | -0.31(-2.62%) |
Aug 29, 2022 | 11.89 | 12.12 | 11.80 | 12.02 | 2,069,590 | +0.07(+0.59%) |
Aug 26, 2022 | 12.16 | 12.22 | 11.87 | 11.95 | 1,773,669 | -0.21(-1.75%) |
Aug 25, 2022 | 12.07 | 12.26 | 12.07 | 12.16 | 1,750,608 | +0.09(+0.78%) |
Aug 24, 2022 | 12.08 | 12.20 | 12.02 | 12.06 | 1,976,798 | +0.00(+0.00%) |
Aug 23, 2022 | 11.92 | 12.15 | 11.91 | 12.06 | 1,668,959 | +0.21(+1.79%) |
Aug 22, 2022 | 12.01 | 12.04 | 11.82 | 11.85 | 2,464,135 | -0.32(-2.59%) |
Aug 19, 2022 | 12.26 | 12.29 | 12.10 | 12.17 | 1,656,369 | -0.19(-1.53%) |
Aug 18, 2022 | 12.32 | 12.51 | 12.31 | 12.36 | 1,966,651 | +0.06(+0.45%) |
Aug 17, 2022 | 12.44 | 12.44 | 12.17 | 12.30 | 2,277,799 | -0.16(-1.26%) |
Aug 16, 2022 | 12.36 | 12.51 | 12.32 | 12.46 | 2,067,153 | +0.10(+0.83%) |
Aug 15, 2022 | 12.36 | 12.42 | 12.25 | 12.36 | 1,671,425 | -0.04(-0.32%) |
Aug 12, 2022 | 12.25 | 12.41 | 12.19 | 12.39 | 2,497,649 | +0.15(+1.22%) |
Aug 11, 2022 | 12.36 | 12.43 | 12.18 | 12.25 | 2,942,293 | -0.08(-0.62%) |
Aug 10, 2022 | 12.38 | 12.45 | 12.31 | 12.32 | 2,776,754 | +0.14(+1.13%) |
Aug 09, 2022 | 12.31 | 12.35 | 12.05 | 12.18 | 2,215,252 | -0.13(-1.06%) |
Aug 08, 2022 | 12.15 | 12.41 | 12.15 | 12.31 | 3,447,649 | +0.30(+2.49%) |
Aug 05, 2022 | 11.95 | 12.11 | 11.91 | 12.02 | 2,054,039 | +0.02(+0.13%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.72 | 12.00 | 2,857,911 | +0.13(+1.10%) |
Aug 03, 2022 | 11.71 | 11.95 | 11.56 | 11.87 | 6,207,912 | +0.20(+1.71%) |
Aug 02, 2022 | 12.23 | 12.50 | 11.63 | 11.67 | 11,913,413 | -1.04(-8.22%) |
Aug 01, 2022 | 12.68 | 12.87 | 12.43 | 12.71 | 2,983,596 | -0.05(-0.42%) |
Jul 29, 2022 | 12.72 | 12.88 | 12.64 | 12.77 | 3,437,075 | +0.15(+1.22%) |
Jul 28, 2022 | 12.25 | 12.63 | 12.25 | 12.61 | 3,126,590 | +0.41(+3.40%) |
Jul 27, 2022 | 12.05 | 12.28 | 12.00 | 12.20 | 2,554,138 | +0.21(+1.73%) |
Jul 26, 2022 | 11.91 | 12.00 | 11.72 | 11.99 | 2,515,531 | +0.07(+0.58%) |
Jul 25, 2022 | 11.72 | 11.95 | 11.69 | 11.92 | 1,927,479 | +0.22(+1.84%) |
Jul 22, 2022 | 11.77 | 11.89 | 11.62 | 11.71 | 2,601,770 | +0.02(+0.13%) |
Jul 21, 2022 | 11.38 | 11.70 | 11.24 | 11.69 | 1,996,632 | +0.25(+2.22%) |
Jul 20, 2022 | 11.34 | 11.48 | 11.26 | 11.44 | 1,954,048 | +0.08(+0.74%) |
Jul 19, 2022 | 10.95 | 11.36 | 10.95 | 11.35 | 1,993,254 | +0.48(+4.45%) |
Jul 18, 2022 | 10.71 | 10.95 | 10.57 | 10.87 | 2,275,158 | +0.25(+2.31%) |
Jul 15, 2022 | 10.61 | 10.68 | 10.30 | 10.62 | 2,327,529 | +0.23(+2.22%) |
Jul 14, 2022 | 10.62 | 10.64 | 10.29 | 10.39 | 2,412,506 | -0.33(-3.08%) |
Jul 13, 2022 | 10.58 | 10.80 | 10.49 | 10.72 | 1,829,114 | +0.10(+0.94%) |
Jul 12, 2022 | 10.56 | 10.76 | 10.50 | 10.62 | 2,174,088 | +0.06(+0.58%) |
Jul 11, 2022 | 10.62 | 10.71 | 10.53 | 10.56 | 2,035,082 | -0.06(-0.58%) |
Jul 08, 2022 | 10.59 | 10.72 | 10.46 | 10.62 | 2,856,791 | +0.05(+0.51%) |
Jul 07, 2022 | 10.36 | 10.59 | 10.36 | 10.57 | 2,245,013 | +0.26(+2.53%) |
Jul 06, 2022 | 10.52 | 10.69 | 10.26 | 10.31 | 2,648,963 | -0.21(-1.97%) |
Jul 05, 2022 | 10.28 | 10.54 | 10.14 | 10.52 | 3,052,054 | +0.17(+1.63%) |
Jul 01, 2022 | 10.01 | 10.36 | 10.01 | 10.35 | 2,160,928 | +0.28(+2.75%) |
Jun 30, 2022 | 10.08 | 10.19 | 9.998 | 10.07 | 2,260,070 | -0.12(-1.21%) |
Jun 29, 2022 | 10.21 | 10.24 | 10.09 | 10.19 | 2,204,848 | -0.07(-0.67%) |
Jun 28, 2022 | 10.49 | 10.60 | 10.24 | 10.26 | 2,371,819 | -0.12(-1.11%) |
Jun 27, 2022 | 10.57 | 10.64 | 10.34 | 10.38 | 2,690,879 | -0.12(-1.10%) |
Jun 24, 2022 | 10.11 | 10.67 | 10.10 | 10.49 | 6,794,150 | +0.44(+4.35%) |
Jun 23, 2022 | 9.933 | 10.11 | 9.895 | 10.06 | 3,288,561 | +0.15(+1.47%) |
Jun 22, 2022 | 9.818 | 10.06 | 9.818 | 9.910 | 4,720,708 | -0.02(-0.23%) |
Jun 21, 2022 | 10.04 | 10.17 | 9.925 | 9.933 | 5,429,297 | +0.05(+0.54%) |
Jun 17, 2022 | 9.488 | 9.887 | 9.353 | 9.879 | 7,576,168 | +0.42(+4.47%) |
Jun 16, 2022 | 9.941 | 9.948 | 9.418 | 9.457 | 7,734,555 | -0.67(-6.60%) |
Jun 15, 2022 | 10.22 | 10.33 | 9.872 | 10.13 | 8,108,346 | -0.12(-1.20%) |
Jun 14, 2022 | 10.72 | 10.74 | 10.16 | 10.25 | 8,304,422 | -0.48(-4.44%) |
Jun 13, 2022 | 11.35 | 11.42 | 10.68 | 10.72 | 8,108,305 | -0.95(-8.10%) |
Jun 10, 2022 | 11.92 | 11.99 | 11.59 | 11.67 | 3,742,755 | -0.34(-2.81%) |
Jun 09, 2022 | 12.23 | 12.26 | 12.01 | 12.01 | 2,811,088 | -0.19(-1.57%) |
Jun 08, 2022 | 12.41 | 12.41 | 12.16 | 12.20 | 2,668,937 | -0.25(-1.98%) |
Jun 07, 2022 | 12.38 | 12.46 | 12.34 | 12.45 | 2,731,370 | +0.05(+0.37%) |
Jun 06, 2022 | 12.66 | 12.68 | 12.38 | 12.40 | 3,078,238 | -0.18(-1.41%) |
Jun 03, 2022 | 12.64 | 12.67 | 12.50 | 12.58 | 2,194,574 | -0.09(-0.73%) |
Jun 02, 2022 | 12.62 | 12.73 | 12.48 | 12.67 | 2,681,240 | +0.06(+0.49%) |
Jun 01, 2022 | 12.61 | 12.66 | 12.41 | 12.61 | 2,978,836 | -0.01(-0.06%) |
May 31, 2022 | 12.78 | 12.79 | 12.54 | 12.61 | 2,674,148 | -0.15(-1.20%) |
May 27, 2022 | 12.59 | 12.78 | 12.57 | 12.77 | 3,518,665 | +0.25(+1.96%) |
May 26, 2022 | 12.43 | 12.63 | 12.43 | 12.52 | 2,452,153 | +0.15(+1.18%) |
May 25, 2022 | 12.41 | 12.57 | 12.32 | 12.38 | 2,794,421 | -0.07(-0.56%) |
May 24, 2022 | 12.41 | 12.49 | 12.12 | 12.45 | 3,068,849 | +0.07(+0.56%) |
May 23, 2022 | 12.11 | 12.43 | 12.08 | 12.38 | 3,142,963 | +0.34(+2.81%) |
May 20, 2022 | 12.50 | 12.51 | 11.95 | 12.04 | 6,071,105 | -0.36(-2.91%) |
May 19, 2022 | 12.51 | 12.68 | 12.39 | 12.40 | 3,758,250 | -0.22(-1.71%) |
May 18, 2022 | 12.79 | 12.93 | 12.55 | 12.61 | 5,662,224 | -0.42(-3.23%) |
May 17, 2022 | 12.99 | 13.09 | 12.85 | 13.03 | 4,725,499 | +0.16(+1.22%) |
May 16, 2022 | 12.76 | 12.91 | 12.70 | 12.88 | 4,797,618 | +0.23(+1.78%) |
May 13, 2022 | 12.55 | 12.76 | 12.48 | 12.65 | 4,208,852 | +0.18(+1.44%) |
May 12, 2022 | 12.50 | 12.55 | 12.25 | 12.47 | 5,243,290 | +0.01(+0.06%) |
May 11, 2022 | 12.58 | 12.73 | 12.39 | 12.46 | 4,298,033 | -0.10(-0.78%) |
May 10, 2022 | 12.63 | 12.97 | 12.45 | 12.56 | 4,247,319 | +0.00(+0.00%) |
May 09, 2022 | 12.84 | 12.92 | 12.49 | 12.56 | 4,199,383 | -0.47(-3.57%) |
May 06, 2022 | 12.88 | 13.15 | 12.88 | 13.03 | 2,327,268 | +0.06(+0.46%) |
May 05, 2022 | 13.15 | 13.23 | 12.88 | 12.97 | 2,802,677 | -0.25(-1.87%) |
May 04, 2022 | 13.08 | 13.25 | 12.93 | 13.21 | 2,337,379 | +0.17(+1.32%) |
May 03, 2022 | 12.76 | 13.07 | 12.72 | 13.04 | 2,770,765 | +0.29(+2.30%) |
May 02, 2022 | 12.88 | 12.96 | 12.58 | 12.75 | 2,468,175 | -0.09(-0.70%) |
Apr 29, 2022 | 13.18 | 13.22 | 12.79 | 12.84 | 1,953,155 | -0.32(-2.40%) |
Apr 28, 2022 | 13.00 | 13.17 | 12.93 | 13.15 | 2,085,508 | +0.25(+1.92%) |
Apr 27, 2022 | 12.92 | 13.06 | 12.86 | 12.91 | 2,149,020 | +0.02(+0.17%) |
Apr 26, 2022 | 13.03 | 13.12 | 12.87 | 12.88 | 1,973,391 | -0.23(-1.72%) |
Apr 25, 2022 | 12.88 | 13.11 | 12.79 | 13.11 | 2,843,390 | +0.18(+1.39%) |
Apr 22, 2022 | 13.17 | 13.17 | 12.88 | 12.93 | 1,969,515 | -0.24(-1.82%) |
Apr 21, 2022 | 13.21 | 13.35 | 13.15 | 13.17 | 1,967,596 | +0.03(+0.23%) |
Apr 20, 2022 | 13.06 | 13.25 | 13.03 | 13.14 | 2,159,407 | +0.15(+1.16%) |
Apr 19, 2022 | 13.18 | 13.22 | 12.84 | 12.99 | 3,525,310 | -0.17(-1.26%) |
Apr 18, 2022 | 13.16 | 13.31 | 13.13 | 13.15 | 2,327,988 | -0.01(-0.06%) |
Apr 14, 2022 | 13.01 | 13.22 | 13.01 | 13.16 | 2,203,446 | +0.18(+1.39%) |
Apr 13, 2022 | 12.83 | 13.08 | 12.82 | 12.98 | 1,852,235 | +0.17(+1.29%) |
Apr 12, 2022 | 12.78 | 12.89 | 12.75 | 12.82 | 1,899,545 | +0.11(+0.83%) |
Apr 11, 2022 | 12.70 | 12.88 | 12.70 | 12.71 | 1,221,493 | +0.01(+0.06%) |
Apr 08, 2022 | 12.61 | 12.78 | 12.44 | 12.70 | 2,594,277 | +0.11(+0.83%) |
Apr 07, 2022 | 12.79 | 12.84 | 12.53 | 12.60 | 2,938,298 | -0.17(-1.35%) |
Apr 06, 2022 | 12.81 | 12.85 | 12.65 | 12.77 | 2,666,160 | -0.08(-0.64%) |
Apr 05, 2022 | 13.04 | 13.09 | 12.80 | 12.85 | 2,595,217 | -0.15(-1.15%) |
Apr 04, 2022 | 12.95 | 13.05 | 12.76 | 13.00 | 2,066,450 | +0.02(+0.12%) |
Apr 01, 2022 | 12.87 | 13.01 | 12.82 | 12.99 | 2,248,503 | +0.18(+1.41%) |
Mar 31, 2022 | 13.01 | 13.08 | 12.81 | 12.81 | 2,267,471 | -0.17(-1.27%) |
Mar 30, 2022 | 13.05 | 13.10 | 12.94 | 12.97 | 1,895,483 | -0.11(-0.80%) |
Mar 29, 2022 | 12.95 | 13.13 | 12.95 | 13.08 | 2,503,939 | +0.17(+1.34%) |
Mar 28, 2022 | 12.90 | 12.99 | 12.83 | 12.91 | 2,033,353 | +0.02(+0.12%) |
Mar 25, 2022 | 12.94 | 13.03 | 12.82 | 12.89 | 2,525,330 | -0.04(-0.29%) |
Mar 24, 2022 | 12.74 | 12.99 | 12.70 | 12.93 | 2,276,521 | +0.20(+1.53%) |
Mar 23, 2022 | 12.88 | 13.03 | 12.73 | 12.73 | 3,259,805 | -0.14(-1.11%) |
Mar 22, 2022 | 12.83 | 13.07 | 12.83 | 12.88 | 4,899,438 | +0.11(+0.82%) |
Mar 21, 2022 | 13.03 | 13.07 | 12.77 | 12.77 | 4,498,731 | -0.20(-1.51%) |
Mar 18, 2022 | 12.90 | 13.18 | 12.86 | 12.97 | 8,561,299 | -0.27(-2.04%) |
Mar 17, 2022 | 13.17 | 13.34 | 13.15 | 13.24 | 3,407,409 | +0.08(+0.63%) |
Mar 16, 2022 | 13.02 | 13.20 | 12.93 | 13.15 | 3,392,672 | +0.20(+1.51%) |
Mar 15, 2022 | 12.99 | 13.13 | 12.91 | 12.96 | 3,670,003 | -0.01(-0.06%) |
Mar 14, 2022 | 13.26 | 13.33 | 12.95 | 12.97 | 2,775,630 | -0.17(-1.26%) |
Mar 11, 2022 | 13.28 | 13.43 | 13.12 | 13.13 | 2,178,499 | -0.11(-0.79%) |
Mar 10, 2022 | 13.06 | 13.24 | 13.24 | 1,865,259 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.39 | 13.45 | 13.11 | 13.12 | 2,315,819 | -0.03(-0.23%) |
Mar 08, 2022 | 13.06 | 13.33 | 13.01 | 13.15 | 3,340,988 | +0.14(+1.04%) |
Mar 07, 2022 | 13.30 | 13.34 | 13.02 | 13.02 | 2,970,178 | -0.26(-1.98%) |
Mar 04, 2022 | 13.14 | 13.31 | 13.07 | 13.28 | 2,647,060 | +0.06(+0.45%) |
Mar 03, 2022 | 13.37 | 13.44 | 13.02 | 13.22 | 3,068,381 | -0.06(-0.45%) |
Mar 02, 2022 | 13.09 | 13.30 | 13.07 | 13.28 | 2,987,552 | +0.23(+1.75%) |
Mar 01, 2022 | 13.25 | 13.27 | 12.80 | 13.05 | 3,367,100 | -0.18(-1.39%) |
Feb 28, 2022 | 13.04 | 13.30 | 13.01 | 13.24 | 4,847,987 | +0.09(+0.67%) |
Feb 25, 2022 | 13.02 | 13.17 | 13.04 | 13.15 | 3,043,901 | +0.21(+1.65%) |
Feb 24, 2022 | 12.45 | 13.02 | 12.32 | 12.94 | 3,503,824 | +0.19(+1.50%) |
Feb 23, 2022 | 12.86 | 13.00 | 12.70 | 12.75 | 2,769,950 | -0.06(-0.46%) |
Feb 22, 2022 | 12.76 | 12.93 | 12.61 | 12.80 | 3,513,886 | +0.06(+0.46%) |
Feb 18, 2022 | 12.75 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 2,399,557 | -0.23(-1.82%) |
Feb 16, 2022 | 12.50 | 12.59 | 12.44 | 12.53 | 1,836,351 | +0.01(+0.06%) |
Feb 15, 2022 | 12.44 | 12.55 | 12.43 | 12.52 | 1,345,759 | +0.21(+1.67%) |
Feb 14, 2022 | 12.50 | 12.65 | 12.27 | 12.32 | 2,240,860 | -0.24(-1.87%) |
Feb 11, 2022 | 12.59 | 12.76 | 12.41 | 12.55 | 2,287,772 | -0.03(-0.23%) |
Feb 10, 2022 | 12.72 | 12.97 | 12.55 | 12.58 | 2,654,706 | -0.26(-2.06%) |
Feb 09, 2022 | 12.83 | 12.95 | 12.80 | 12.85 | 2,132,980 | +0.19(+1.51%) |
Feb 08, 2022 | 12.58 | 12.78 | 12.57 | 12.66 | 2,489,617 | +0.01(+0.06%) |
Feb 07, 2022 | 12.61 | 12.83 | 12.59 | 12.65 | 1,500,602 | +0.10(+0.82%) |
Feb 04, 2022 | 12.53 | 12.67 | 12.39 | 12.55 | 2,282,668 | +0.00(+0.00%) |
Feb 03, 2022 | 12.66 | 12.55 | 12.55 | 2,769,855 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.92 | 12.93 | 12.62 | 12.75 | 2,259,129 | -0.17(-1.31%) |
Feb 01, 2022 | 12.90 | 12.94 | 12.66 | 12.92 | 2,069,206 | +0.04(+0.34%) |
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |