Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.740 | 8.990 | 8.730 | 8.890 | 84,982 | +0.22(+2.54%) |
Feb 27, 2023 | 8.610 | 8.710 | 8.535 | 8.670 | 89,576 | +0.13(+1.52%) |
Feb 24, 2023 | 8.620 | 8.720 | 8.465 | 8.540 | 220,068 | -0.28(-3.17%) |
Feb 23, 2023 | 8.960 | 8.976 | 8.525 | 8.820 | 363,601 | -0.02(-0.23%) |
Feb 22, 2023 | 8.750 | 8.900 | 8.600 | 8.840 | 173,603 | +0.12(+1.38%) |
Feb 21, 2023 | 9.050 | 9.150 | 8.690 | 8.720 | 190,973 | -0.47(-5.11%) |
Feb 17, 2023 | 9.060 | 9.220 | 8.760 | 9.190 | 68,970 | +0.19(+2.11%) |
Feb 16, 2023 | 8.930 | 9.080 | 8.780 | 9.000 | 178,270 | -0.01(-0.11%) |
Feb 15, 2023 | 9.000 | 9.080 | 8.800 | 9.010 | 76,723 | +0.00(+0.00%) |
Feb 14, 2023 | 9.060 | 9.180 | 8.740 | 9.010 | 231,560 | -0.04(-0.44%) |
Feb 13, 2023 | 9.240 | 9.250 | 8.810 | 9.050 | 128,659 | -0.19(-2.06%) |
Feb 10, 2023 | 9.270 | 9.305 | 9.100 | 9.240 | 92,625 | -0.01(-0.11%) |
Feb 09, 2023 | 9.330 | 9.510 | 9.050 | 9.250 | 157,538 | +0.04(+0.43%) |
Feb 08, 2023 | 9.730 | 9.760 | 9.130 | 9.210 | 175,523 | -0.54(-5.54%) |
Feb 07, 2023 | 9.630 | 9.870 | 9.200 | 9.750 | 90,117 | +0.25(+2.63%) |
Feb 06, 2023 | 9.350 | 10.17 | 9.350 | 9.500 | 199,744 | +0.06(+0.64%) |
Feb 03, 2023 | 9.740 | 10.12 | 9.350 | 9.440 | 145,829 | -0.54(-5.41%) |
Feb 02, 2023 | 9.320 | 10.00 | 9.290 | 9.980 | 644,005 | +0.72(+7.78%) |
Feb 01, 2023 | 9.890 | 10.03 | 8.960 | 9.260 | 4,860,411 | -0.70(-7.03%) |
Jan 31, 2023 | 9.710 | 10.00 | 9.530 | 9.960 | 124,398 | +0.44(+4.62%) |
Jan 30, 2023 | 9.510 | 9.605 | 9.300 | 9.520 | 69,935 | -0.11(-1.14%) |
Jan 27, 2023 | 9.460 | 9.750 | 9.460 | 9.630 | 88,829 | +0.22(+2.34%) |
Jan 26, 2023 | 9.590 | 9.645 | 9.250 | 9.410 | 73,670 | -0.12(-1.26%) |
Jan 25, 2023 | 9.250 | 9.680 | 9.180 | 9.530 | 126,188 | +0.14(+1.49%) |
Jan 24, 2023 | 9.220 | 9.690 | 9.220 | 9.390 | 60,403 | +0.10(+1.08%) |
Jan 23, 2023 | 9.530 | 9.700 | 9.100 | 9.290 | 155,253 | -0.24(-2.52%) |
Jan 20, 2023 | 9.510 | 9.710 | 9.225 | 9.530 | 99,343 | +0.19(+2.03%) |
Jan 19, 2023 | 9.100 | 9.570 | 8.940 | 9.340 | 121,978 | +0.11(+1.19%) |
Jan 18, 2023 | 9.310 | 9.568 | 9.000 | 9.230 | 176,276 | -0.05(-0.54%) |
Jan 17, 2023 | 9.700 | 9.910 | 9.270 | 9.280 | 140,983 | -0.47(-4.82%) |
Jan 13, 2023 | 10.22 | 10.54 | 9.340 | 9.750 | 192,036 | -0.63(-6.07%) |
Jan 12, 2023 | 9.470 | 10.65 | 8.845 | 10.38 | 262,487 | +1.00(+10.66%) |
Jan 11, 2023 | 8.650 | 9.530 | 8.550 | 9.380 | 257,813 | +0.62(+7.08%) |
Jan 10, 2023 | 8.200 | 8.780 | 8.141 | 8.760 | 372,709 | +0.49(+5.93%) |
Jan 09, 2023 | 8.570 | 8.610 | 8.215 | 8.270 | 212,708 | -0.25(-2.93%) |
Jan 06, 2023 | 9.420 | 9.420 | 8.410 | 8.520 | 288,011 | -0.80(-8.58%) |
Jan 05, 2023 | 9.610 | 9.610 | 8.970 | 9.320 | 844,422 | -0.33(-3.42%) |
Jan 04, 2023 | 9.160 | 9.750 | 8.650 | 9.650 | 629,418 | +0.56(+6.16%) |
Jan 03, 2023 | 9.390 | 9.475 | 8.935 | 9.090 | 1,690,574 | -0.14(-1.52%) |
Dec 30, 2022 | 8.940 | 9.280 | 8.865 | 9.230 | 141,800 | +0.19(+2.10%) |
Dec 29, 2022 | 8.290 | 9.315 | 8.280 | 9.040 | 205,967 | +0.65(+7.75%) |
Dec 28, 2022 | 8.210 | 8.730 | 8.010 | 8.390 | 115,560 | +0.20(+2.44%) |
Dec 27, 2022 | 8.150 | 8.245 | 8.005 | 8.190 | 123,245 | -0.11(-1.33%) |
Dec 23, 2022 | 8.390 | 8.570 | 8.220 | 8.300 | 112,066 | -0.14(-1.66%) |
Dec 22, 2022 | 8.160 | 8.480 | 7.935 | 8.440 | 172,441 | +0.18(+2.18%) |
Dec 21, 2022 | 8.320 | 8.490 | 8.020 | 8.260 | 273,047 | +0.01(+0.12%) |
Dec 20, 2022 | 8.140 | 8.460 | 7.999 | 8.250 | 512,723 | +0.09(+1.10%) |
Dec 19, 2022 | 8.740 | 8.980 | 7.885 | 8.160 | 403,451 | -0.51(-5.88%) |
Dec 16, 2022 | 8.210 | 8.710 | 8.130 | 8.670 | 310,197 | +0.37(+4.46%) |
Dec 15, 2022 | 8.250 | 8.520 | 8.135 | 8.300 | 286,762 | -0.08(-0.95%) |
Dec 14, 2022 | 8.350 | 8.950 | 8.250 | 8.380 | 260,371 | +0.08(+0.96%) |
Dec 13, 2022 | 8.470 | 8.581 | 7.981 | 8.300 | 367,234 | +0.19(+2.34%) |
Dec 12, 2022 | 7.850 | 8.150 | 7.550 | 8.110 | 171,930 | +0.41(+5.32%) |
Dec 09, 2022 | 7.660 | 7.920 | 7.500 | 7.700 | 217,557 | +0.04(+0.52%) |
Dec 08, 2022 | 7.130 | 7.690 | 7.000 | 7.660 | 160,520 | +0.59(+8.35%) |
Dec 07, 2022 | 7.090 | 7.390 | 7.010 | 7.070 | 171,217 | -0.08(-1.12%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.950 | 7.150 | 289,776 | -0.01(-0.14%) |
Dec 05, 2022 | 7.220 | 7.285 | 6.880 | 7.160 | 440,436 | -0.20(-2.72%) |
Dec 02, 2022 | 7.170 | 7.420 | 7.020 | 7.360 | 237,914 | +0.03(+0.41%) |
Dec 01, 2022 | 7.620 | 7.726 | 7.230 | 7.330 | 390,390 | -0.21(-2.79%) |
Nov 30, 2022 | 7.310 | 7.750 | 7.310 | 7.540 | 240,952 | +0.17(+2.31%) |
Nov 29, 2022 | 7.330 | 7.700 | 7.170 | 7.370 | 217,370 | +0.03(+0.41%) |
Nov 28, 2022 | 7.430 | 7.545 | 7.080 | 7.340 | 430,795 | +0.01(+0.14%) |
Nov 25, 2022 | 7.590 | 7.720 | 7.200 | 7.330 | 138,612 | -0.34(-4.43%) |
Nov 23, 2022 | 7.900 | 7.970 | 7.575 | 7.670 | 149,303 | -0.14(-1.79%) |
Nov 22, 2022 | 7.620 | 7.880 | 7.170 | 7.810 | 315,141 | +0.19(+2.49%) |
Nov 21, 2022 | 8.030 | 8.060 | 7.510 | 7.620 | 578,160 | -0.39(-4.87%) |
Nov 18, 2022 | 8.310 | 8.370 | 7.285 | 8.010 | 845,939 | -0.10(-1.23%) |
Nov 17, 2022 | 8.830 | 9.030 | 7.670 | 8.110 | 642,559 | -0.91(-10.09%) |
Nov 16, 2022 | 9.790 | 9.910 | 8.900 | 9.020 | 858,542 | -0.97(-9.71%) |
Nov 15, 2022 | 9.420 | 10.06 | 9.410 | 9.990 | 458,094 | +0.66(+7.07%) |
Nov 14, 2022 | 10.10 | 10.30 | 8.360 | 9.330 | 1,671,924 | -3.16(-25.30%) |
Nov 11, 2022 | 10.98 | 12.88 | 10.98 | 12.49 | 542,201 | +1.49(+13.55%) |
Nov 10, 2022 | 11.23 | 11.95 | 10.52 | 11.00 | 886,690 | +0.34(+3.19%) |
Nov 09, 2022 | 11.36 | 11.36 | 10.55 | 10.66 | 216,604 | -0.71(-6.24%) |
Nov 08, 2022 | 11.64 | 11.64 | 11.02 | 11.37 | 171,277 | -0.15(-1.30%) |
Nov 07, 2022 | 11.76 | 12.01 | 11.38 | 11.52 | 204,802 | -0.17(-1.45%) |
Nov 04, 2022 | 11.97 | 12.00 | 10.94 | 11.69 | 183,413 | -0.28(-2.34%) |
Nov 03, 2022 | 12.85 | 13.07 | 11.95 | 11.97 | 126,454 | -1.15(-8.77%) |
Nov 02, 2022 | 13.37 | 13.05 | 13.12 | 223,519 | -0.36(-2.67%) | |
Nov 01, 2022 | 15.00 | 15.38 | 13.41 | 13.48 | 248,856 | -1.37(-9.23%) |
Oct 31, 2022 | 15.69 | 15.69 | 14.72 | 14.85 | 184,951 | -0.84(-5.35%) |
Oct 28, 2022 | 15.58 | 16.48 | 15.50 | 15.69 | 350,513 | +0.18(+1.16%) |
Oct 27, 2022 | 15.47 | 15.85 | 15.00 | 15.51 | 213,783 | +0.19(+1.24%) |
Oct 26, 2022 | 14.89 | 15.73 | 13.53 | 15.32 | 315,048 | +0.43(+2.89%) |
Oct 25, 2022 | 14.39 | 15.17 | 14.30 | 14.89 | 209,712 | +0.60(+4.20%) |
Oct 24, 2022 | 14.76 | 14.76 | 13.61 | 14.29 | 315,171 | +0.65(+4.77%) |
Oct 21, 2022 | 13.18 | 13.66 | 13.04 | 13.64 | 161,090 | +0.53(+4.04%) |
Oct 20, 2022 | 13.23 | 13.46 | 12.86 | 13.11 | 152,664 | -0.02(-0.15%) |
Oct 19, 2022 | 13.00 | 13.24 | 12.88 | 13.13 | 314,925 | +0.05(+0.38%) |
Oct 18, 2022 | 12.52 | 13.31 | 12.52 | 13.08 | 409,035 | +0.94(+7.74%) |
Oct 17, 2022 | 12.11 | 12.43 | 11.95 | 12.14 | 405,579 | +0.23(+1.93%) |
Oct 14, 2022 | 12.86 | 13.15 | 11.88 | 11.91 | 495,061 | -0.83(-6.51%) |
Oct 13, 2022 | 12.00 | 12.96 | 11.84 | 12.74 | 171,256 | +0.62(+5.12%) |
Oct 12, 2022 | 11.67 | 12.14 | 11.16 | 12.12 | 121,449 | +0.46(+3.95%) |
Oct 11, 2022 | 11.42 | 11.74 | 11.02 | 11.66 | 199,090 | +0.13(+1.13%) |
Oct 10, 2022 | 12.43 | 12.44 | 11.47 | 11.53 | 104,664 | -0.98(-7.83%) |
Oct 07, 2022 | 13.29 | 13.29 | 12.50 | 12.51 | 223,250 | -0.97(-7.20%) |
Oct 06, 2022 | 13.19 | 13.85 | 13.03 | 13.48 | 467,494 | +0.22(+1.66%) |
Oct 05, 2022 | 13.33 | 13.46 | 12.82 | 13.26 | 225,159 | -0.35(-2.57%) |
Oct 04, 2022 | 13.03 | 13.63 | 13.03 | 13.61 | 277,052 | +0.87(+6.83%) |
Oct 03, 2022 | 12.96 | 13.21 | 12.48 | 12.74 | 373,841 | -0.10(-0.78%) |
Sep 30, 2022 | 13.13 | 13.76 | 12.79 | 12.84 | 180,505 | -0.18(-1.38%) |
Sep 29, 2022 | 13.13 | 13.13 | 12.15 | 13.02 | 247,372 | -0.38(-2.84%) |
Sep 28, 2022 | 13.26 | 14.06 | 13.03 | 13.40 | 188,249 | +0.41(+3.16%) |
Sep 27, 2022 | 12.60 | 13.32 | 12.60 | 12.99 | 304,301 | +0.43(+3.42%) |
Sep 26, 2022 | 13.03 | 13.48 | 12.25 | 12.56 | 237,004 | -0.47(-3.61%) |
Sep 23, 2022 | 14.88 | 14.98 | 13.00 | 13.03 | 325,627 | -1.87(-12.55%) |
Sep 22, 2022 | 14.79 | 15.10 | 13.87 | 14.90 | 334,359 | +0.00(+0.00%) |
Sep 21, 2022 | 15.33 | 15.42 | 14.87 | 14.90 | 89,205 | -0.38(-2.49%) |
Sep 20, 2022 | 15.15 | 15.33 | 14.92 | 15.28 | 217,855 | +0.11(+0.73%) |
Sep 19, 2022 | 15.63 | 15.63 | 14.89 | 15.17 | 140,007 | -0.50(-3.19%) |
Sep 16, 2022 | 15.98 | 16.30 | 15.44 | 15.67 | 216,820 | -0.82(-4.97%) |
Sep 15, 2022 | 16.72 | 17.10 | 16.33 | 16.49 | 84,979 | -0.25(-1.49%) |
Sep 14, 2022 | 16.00 | 16.84 | 15.52 | 16.74 | 345,621 | +0.68(+4.23%) |
Sep 13, 2022 | 15.50 | 16.24 | 14.96 | 16.06 | 1,004,494 | +0.12(+0.75%) |
Sep 12, 2022 | 15.14 | 16.04 | 14.91 | 15.94 | 81,621 | +0.75(+4.94%) |
Sep 09, 2022 | 15.19 | 15.51 | 15.00 | 15.19 | 325,664 | +0.24(+1.61%) |
Sep 08, 2022 | 14.76 | 15.03 | 14.73 | 14.95 | 121,203 | -0.03(-0.20%) |
Sep 07, 2022 | 14.28 | 15.15 | 14.28 | 14.98 | 301,043 | +0.58(+4.03%) |
Sep 06, 2022 | 15.14 | 15.14 | 14.01 | 14.40 | 172,146 | -0.78(-5.14%) |
Sep 02, 2022 | 15.44 | 16.70 | 14.51 | 15.18 | 287,153 | -0.02(-0.13%) |
Sep 01, 2022 | 14.82 | 15.25 | 14.53 | 15.20 | 211,618 | +0.14(+0.93%) |
Aug 31, 2022 | 15.13 | 15.13 | 14.65 | 15.06 | 277,132 | +0.16(+1.07%) |
Aug 30, 2022 | 15.67 | 15.67 | 14.43 | 14.90 | 324,040 | -0.36(-2.36%) |
Aug 29, 2022 | 15.38 | 15.77 | 15.03 | 15.26 | 154,523 | -0.32(-2.05%) |
Aug 26, 2022 | 16.76 | 16.76 | 15.40 | 15.58 | 157,496 | -1.26(-7.48%) |
Aug 25, 2022 | 17.39 | 17.39 | 16.79 | 16.84 | 134,232 | -0.35(-2.04%) |
Aug 24, 2022 | 16.87 | 17.60 | 16.20 | 17.19 | 147,141 | +0.36(+2.14%) |
Aug 23, 2022 | 17.43 | 18.16 | 16.51 | 16.83 | 186,840 | -0.52(-3.00%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.20 | 17.35 | 166,068 | -1.11(-6.01%) |
Aug 19, 2022 | 18.66 | 19.02 | 18.27 | 18.46 | 127,913 | -0.45(-2.38%) |
Aug 18, 2022 | 18.77 | 19.32 | 18.77 | 18.91 | 105,081 | -0.17(-0.89%) |
Aug 17, 2022 | 19.67 | 20.34 | 18.41 | 19.08 | 138,293 | -0.91(-4.55%) |
Aug 16, 2022 | 21.38 | 22.11 | 19.72 | 19.99 | 129,598 | -1.46(-6.81%) |
Aug 15, 2022 | 21.38 | 22.46 | 21.05 | 21.45 | 136,899 | -0.15(-0.69%) |
Aug 12, 2022 | 20.98 | 22.34 | 20.81 | 21.60 | 129,703 | +0.82(+3.95%) |
Aug 11, 2022 | 22.39 | 22.39 | 20.48 | 20.78 | 164,764 | -1.75(-7.77%) |
Aug 10, 2022 | 21.89 | 22.87 | 21.67 | 22.53 | 319,145 | +0.42(+1.90%) |
Aug 09, 2022 | 21.92 | 22.46 | 20.87 | 22.11 | 353,960 | +0.95(+4.49%) |
Aug 08, 2022 | 17.00 | 22.17 | 17.00 | 21.16 | 393,185 | +4.37(+26.03%) |
Aug 05, 2022 | 15.97 | 16.92 | 15.76 | 16.79 | 111,062 | +0.44(+2.69%) |
Aug 04, 2022 | 15.63 | 16.75 | 15.51 | 16.35 | 164,843 | +0.88(+5.69%) |
Aug 03, 2022 | 15.41 | 16.61 | 15.41 | 15.47 | 123,547 | +0.37(+2.45%) |
Aug 02, 2022 | 14.38 | 15.20 | 14.23 | 15.10 | 89,028 | +0.68(+4.72%) |
Aug 01, 2022 | 14.58 | 15.07 | 14.26 | 14.42 | 165,713 | -0.37(-2.50%) |
Jul 29, 2022 | 15.76 | 16.11 | 14.38 | 14.79 | 138,975 | -1.15(-7.21%) |
Jul 28, 2022 | 15.44 | 16.43 | 15.31 | 15.94 | 179,085 | +0.55(+3.57%) |
Jul 27, 2022 | 14.46 | 15.46 | 13.99 | 15.39 | 194,864 | +1.01(+7.02%) |
Jul 26, 2022 | 13.81 | 15.03 | 13.60 | 14.38 | 119,267 | +0.45(+3.23%) |
Jul 25, 2022 | 15.87 | 15.87 | 13.84 | 13.93 | 368,716 | -1.60(-10.30%) |
Jul 22, 2022 | 16.13 | 16.13 | 15.31 | 15.53 | 344,106 | -0.62(-3.84%) |
Jul 21, 2022 | 16.52 | 16.60 | 15.90 | 16.15 | 175,429 | -0.46(-2.77%) |
Jul 20, 2022 | 15.89 | 16.78 | 15.41 | 16.61 | 378,884 | +0.81(+5.13%) |
Jul 19, 2022 | 15.12 | 16.11 | 14.91 | 15.80 | 114,378 | +0.95(+6.40%) |
Jul 18, 2022 | 15.17 | 15.47 | 14.63 | 14.85 | 352,825 | -0.25(-1.66%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.19 | 15.10 | 86,022 | +0.58(+3.99%) |
Jul 14, 2022 | 14.83 | 15.07 | 14.45 | 14.52 | 65,703 | -0.41(-2.75%) |
Jul 13, 2022 | 14.37 | 15.10 | 14.37 | 14.93 | 75,611 | +0.26(+1.77%) |
Jul 12, 2022 | 14.10 | 14.79 | 13.55 | 14.67 | 81,651 | +0.66(+4.71%) |
Jul 11, 2022 | 14.24 | 14.38 | 13.56 | 14.01 | 90,738 | -0.50(-3.45%) |
Jul 08, 2022 | 14.24 | 15.09 | 13.98 | 14.51 | 88,578 | +0.02(+0.14%) |
Jul 07, 2022 | 14.32 | 15.25 | 14.32 | 14.49 | 121,618 | +0.17(+1.19%) |
Jul 06, 2022 | 14.34 | 14.67 | 14.02 | 14.32 | 131,433 | +0.18(+1.27%) |
Jul 05, 2022 | 13.30 | 14.52 | 13.30 | 14.14 | 195,240 | +0.37(+2.69%) |
Jul 01, 2022 | 13.27 | 14.14 | 12.99 | 13.77 | 171,349 | +0.56(+4.24%) |
Jun 30, 2022 | 13.13 | 13.52 | 12.60 | 13.21 | 345,994 | -0.03(-0.23%) |
Jun 29, 2022 | 12.83 | 13.37 | 12.25 | 13.24 | 119,801 | +0.28(+2.16%) |
Jun 28, 2022 | 13.42 | 14.88 | 12.40 | 12.96 | 177,159 | -0.47(-3.50%) |
Jun 27, 2022 | 13.55 | 13.79 | 13.09 | 13.43 | 113,010 | -0.17(-1.25%) |
Jun 24, 2022 | 13.82 | 14.04 | 13.45 | 13.60 | 1,048,857 | -0.33(-2.37%) |
Jun 23, 2022 | 12.86 | 13.96 | 12.42 | 13.93 | 206,612 | +1.11(+8.66%) |
Jun 22, 2022 | 11.79 | 13.24 | 11.79 | 12.82 | 212,906 | +0.76(+6.30%) |
Jun 21, 2022 | 11.56 | 12.60 | 11.38 | 12.06 | 252,006 | +0.72(+6.35%) |
Jun 17, 2022 | 10.52 | 12.06 | 10.37 | 11.34 | 1,376,376 | +0.98(+9.46%) |
Jun 16, 2022 | 10.38 | 10.51 | 9.545 | 10.36 | 322,268 | -0.35(-3.27%) |
Jun 15, 2022 | 10.61 | 10.93 | 10.29 | 10.71 | 514,934 | +0.23(+2.19%) |
Jun 14, 2022 | 10.67 | 10.67 | 9.883 | 10.48 | 243,926 | +0.04(+0.38%) |
Jun 13, 2022 | 10.86 | 11.07 | 10.11 | 10.44 | 276,781 | -0.85(-7.53%) |
Jun 10, 2022 | 12.54 | 12.54 | 11.22 | 11.29 | 232,963 | -1.47(-11.52%) |
Jun 09, 2022 | 12.81 | 13.52 | 12.64 | 12.76 | 172,177 | -0.16(-1.24%) |
Jun 08, 2022 | 12.74 | 13.44 | 12.74 | 12.92 | 163,408 | -0.04(-0.31%) |
Jun 07, 2022 | 11.91 | 13.01 | 11.91 | 12.96 | 702,314 | +1.00(+8.36%) |
Jun 06, 2022 | 12.59 | 12.86 | 11.78 | 11.96 | 804,428 | -0.26(-2.13%) |
Jun 03, 2022 | 12.03 | 12.79 | 11.75 | 12.22 | 285,312 | +0.05(+0.41%) |
Jun 02, 2022 | 11.94 | 12.30 | 11.76 | 12.17 | 133,457 | +0.14(+1.16%) |
Jun 01, 2022 | 12.29 | 12.59 | 11.85 | 12.03 | 439,272 | -0.08(-0.66%) |
May 31, 2022 | 11.94 | 12.60 | 11.94 | 12.11 | 366,489 | +0.09(+0.75%) |
May 27, 2022 | 11.63 | 12.09 | 11.10 | 12.02 | 293,752 | +0.46(+3.98%) |
May 26, 2022 | 12.19 | 12.19 | 11.44 | 11.56 | 232,535 | -0.53(-4.38%) |
May 25, 2022 | 12.29 | 12.50 | 11.93 | 12.09 | 137,281 | -0.34(-2.74%) |
May 24, 2022 | 13.08 | 13.16 | 12.25 | 12.43 | 199,002 | -0.85(-6.40%) |
May 23, 2022 | 14.14 | 14.60 | 13.16 | 13.28 | 109,884 | -0.85(-6.02%) |
May 20, 2022 | 13.80 | 14.21 | 13.29 | 14.13 | 465,518 | +0.48(+3.52%) |
May 19, 2022 | 14.17 | 14.44 | 13.06 | 13.65 | 508,211 | -0.55(-3.87%) |
May 18, 2022 | 15.35 | 15.84 | 13.68 | 14.20 | 240,727 | -1.62(-10.24%) |
May 17, 2022 | 16.20 | 16.68 | 15.68 | 15.82 | 246,178 | -0.08(-0.50%) |
May 16, 2022 | 14.91 | 16.09 | 14.55 | 15.90 | 514,656 | +1.01(+6.78%) |
May 13, 2022 | 14.26 | 15.48 | 13.77 | 14.89 | 375,041 | +1.17(+8.53%) |
May 12, 2022 | 12.74 | 14.32 | 12.74 | 13.72 | 314,568 | +0.77(+5.95%) |
May 11, 2022 | 13.51 | 14.05 | 12.68 | 12.95 | 405,525 | -0.75(-5.47%) |
May 10, 2022 | 13.24 | 14.11 | 12.61 | 13.70 | 544,813 | +1.01(+7.96%) |
May 09, 2022 | 13.61 | 13.61 | 12.59 | 12.69 | 962,452 | -0.77(-5.72%) |
May 06, 2022 | 13.84 | 13.84 | 12.97 | 13.46 | 178,330 | -0.60(-4.27%) |
May 05, 2022 | 14.87 | 15.06 | 13.68 | 14.06 | 197,155 | -1.11(-7.32%) |
May 04, 2022 | 14.71 | 15.34 | 13.65 | 15.17 | 174,040 | +0.41(+2.78%) |
May 03, 2022 | 14.88 | 16.17 | 14.41 | 14.76 | 264,300 | -0.23(-1.53%) |
May 02, 2022 | 14.35 | 15.28 | 14.07 | 14.99 | 173,031 | +0.55(+3.81%) |
Apr 29, 2022 | 15.31 | 15.88 | 14.23 | 14.44 | 218,086 | -1.05(-6.78%) |
Apr 28, 2022 | 15.68 | 16.25 | 14.20 | 15.49 | 192,116 | -0.02(-0.13%) |
Apr 27, 2022 | 16.00 | 16.55 | 15.38 | 15.51 | 123,545 | -0.56(-3.48%) |
Apr 26, 2022 | 17.06 | 17.29 | 16.06 | 16.07 | 151,743 | -1.36(-7.80%) |
Apr 25, 2022 | 17.01 | 17.92 | 16.80 | 17.43 | 154,252 | +0.27(+1.57%) |
Apr 22, 2022 | 17.47 | 17.72 | 17.11 | 17.16 | 156,194 | -0.45(-2.56%) |
Apr 21, 2022 | 18.58 | 18.58 | 17.21 | 17.61 | 120,334 | -0.71(-3.88%) |
Apr 20, 2022 | 19.15 | 19.15 | 18.07 | 18.32 | 115,118 | -0.49(-2.60%) |
Apr 19, 2022 | 19.20 | 19.32 | 18.13 | 18.81 | 242,784 | -0.07(-0.37%) |
Apr 18, 2022 | 20.23 | 20.30 | 18.75 | 18.88 | 335,250 | -1.46(-7.18%) |
Apr 14, 2022 | 23.13 | 23.15 | 20.10 | 20.34 | 153,357 | -2.78(-12.02%) |
Apr 13, 2022 | 22.69 | 23.43 | 22.60 | 23.12 | 181,314 | +0.46(+2.03%) |
Apr 12, 2022 | 23.24 | 23.31 | 22.38 | 22.66 | 224,051 | -0.15(-0.66%) |
Apr 11, 2022 | 22.42 | 23.13 | 21.98 | 22.81 | 231,279 | +0.00(+0.00%) |
Apr 08, 2022 | 22.86 | 23.23 | 22.66 | 22.81 | 255,130 | -0.31(-1.34%) |
Apr 07, 2022 | 23.58 | 23.91 | 23.00 | 23.12 | 134,808 | -0.63(-2.65%) |
Apr 06, 2022 | 23.42 | 24.01 | 22.88 | 23.75 | 316,700 | -0.18(-0.75%) |
Apr 05, 2022 | 23.47 | 24.97 | 23.47 | 23.93 | 375,721 | +0.57(+2.44%) |
Apr 04, 2022 | 22.07 | 23.57 | 21.93 | 23.36 | 475,813 | +1.55(+7.11%) |
Apr 01, 2022 | 21.22 | 21.87 | 20.94 | 21.81 | 385,763 | +0.76(+3.61%) |
Mar 31, 2022 | 22.30 | 22.34 | 20.44 | 21.05 | 623,797 | -1.13(-5.09%) |
Mar 30, 2022 | 23.00 | 23.77 | 22.10 | 22.18 | 170,017 | -1.15(-4.93%) |
Mar 29, 2022 | 22.50 | 23.37 | 22.10 | 23.33 | 651,015 | +1.13(+5.09%) |
Mar 28, 2022 | 22.71 | 23.70 | 21.71 | 22.20 | 534,174 | -0.78(-3.39%) |
Mar 25, 2022 | 23.88 | 24.29 | 22.82 | 22.98 | 291,533 | -0.64(-2.71%) |
Mar 24, 2022 | 24.20 | 24.23 | 22.92 | 23.62 | 283,082 | -0.35(-1.46%) |
Mar 23, 2022 | 24.62 | 24.95 | 23.86 | 23.97 | 250,051 | -0.96(-3.85%) |
Mar 22, 2022 | 24.00 | 25.44 | 23.68 | 24.93 | 335,841 | +0.87(+3.62%) |
Mar 21, 2022 | 25.84 | 26.00 | 23.97 | 24.06 | 294,771 | -2.04(-7.82%) |
Mar 18, 2022 | 23.43 | 26.60 | 23.43 | 26.10 | 551,668 | +2.71(+11.59%) |
Mar 17, 2022 | 21.13 | 23.46 | 21.12 | 23.39 | 176,471 | +2.14(+10.07%) |
Mar 16, 2022 | 20.66 | 21.35 | 19.98 | 21.25 | 1,456,928 | +0.91(+4.47%) |
Mar 15, 2022 | 19.62 | 20.56 | 19.37 | 20.34 | 118,889 | +0.85(+4.36%) |
Mar 14, 2022 | 20.67 | 20.67 | 19.06 | 19.49 | 615,208 | -0.95(-4.65%) |
Mar 11, 2022 | 20.50 | 21.14 | 19.99 | 20.44 | 137,927 | -0.15(-0.73%) |
Mar 10, 2022 | 20.67 | 20.78 | 19.73 | 20.59 | 104,964 | -0.19(-0.91%) |
Mar 09, 2022 | 19.83 | 21.09 | 19.83 | 20.78 | 194,459 | +1.13(+5.75%) |
Mar 08, 2022 | 19.63 | 20.22 | 18.86 | 19.65 | 95,014 | -0.06(-0.30%) |
Mar 07, 2022 | 19.05 | 19.83 | 19.02 | 19.71 | 666,627 | +0.56(+2.92%) |
Mar 04, 2022 | 19.06 | 19.44 | 18.82 | 19.15 | 323,158 | -0.05(-0.26%) |
Mar 03, 2022 | 20.15 | 20.15 | 19.02 | 19.20 | 160,646 | -0.69(-3.47%) |
Mar 02, 2022 | 20.00 | 20.15 | 19.60 | 19.89 | 206,827 | +0.13(+0.66%) |