Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.559 | 9.729 | 9.399 | 9.669 | 1,102,159 | +0.17(+1.79%) |
Feb 27, 2023 | 9.439 | 9.579 | 9.389 | 9.499 | 984,779 | +0.18(+1.93%) |
Feb 24, 2023 | 9.499 | 9.529 | 9.279 | 9.319 | 1,550,445 | -0.32(-3.32%) |
Feb 23, 2023 | 9.719 | 9.789 | 9.549 | 9.639 | 872,701 | -0.08(-0.82%) |
Feb 22, 2023 | 9.849 | 9.849 | 9.659 | 9.719 | 919,196 | -0.13(-1.32%) |
Feb 21, 2023 | 10.05 | 10.10 | 9.789 | 9.849 | 1,761,588 | -0.21(-2.09%) |
Feb 17, 2023 | 9.999 | 10.10 | 9.829 | 10.06 | 1,877,296 | -0.04(-0.40%) |
Feb 16, 2023 | 10.10 | 10.20 | 9.854 | 10.10 | 1,431,624 | +0.06(+0.60%) |
Feb 15, 2023 | 10.08 | 10.08 | 9.914 | 10.04 | 1,493,342 | -0.25(-2.43%) |
Feb 14, 2023 | 10.22 | 10.35 | 10.06 | 10.29 | 1,236,929 | +0.10(+0.98%) |
Feb 13, 2023 | 10.22 | 10.30 | 10.12 | 10.19 | 1,083,024 | -0.05(-0.49%) |
Feb 10, 2023 | 10.39 | 10.39 | 10.15 | 10.24 | 2,774,560 | -0.06(-0.58%) |
Feb 09, 2023 | 10.62 | 10.70 | 10.26 | 10.30 | 2,238,310 | -0.23(-2.18%) |
Feb 08, 2023 | 10.71 | 10.80 | 10.52 | 10.53 | 1,537,834 | -0.09(-0.85%) |
Feb 07, 2023 | 10.52 | 10.79 | 10.48 | 10.62 | 1,216,596 | +0.10(+0.95%) |
Feb 06, 2023 | 10.63 | 10.69 | 10.49 | 10.52 | 1,416,464 | -0.20(-1.87%) |
Feb 03, 2023 | 10.95 | 11.05 | 10.68 | 10.72 | 2,449,796 | -0.46(-4.11%) |
Feb 02, 2023 | 11.65 | 11.68 | 11.08 | 11.18 | 2,355,230 | -0.27(-2.36%) |
Feb 01, 2023 | 11.15 | 11.53 | 10.98 | 11.45 | 1,441,060 | +0.26(+2.32%) |
Jan 31, 2023 | 11.01 | 11.24 | 10.96 | 11.19 | 1,132,180 | +0.07(+0.63%) |
Jan 30, 2023 | 11.18 | 11.34 | 11.12 | 11.12 | 890,292 | -0.18(-1.59%) |
Jan 27, 2023 | 11.45 | 11.47 | 11.25 | 11.30 | 2,141,984 | -0.24(-2.08%) |
Jan 26, 2023 | 11.85 | 11.85 | 11.43 | 11.54 | 1,296,857 | -0.26(-2.20%) |
Jan 25, 2023 | 11.34 | 11.80 | 11.31 | 11.80 | 1,340,640 | +0.28(+2.43%) |
Jan 24, 2023 | 11.40 | 11.56 | 11.18 | 11.52 | 1,130,552 | +0.10(+0.88%) |
Jan 23, 2023 | 11.23 | 11.45 | 11.18 | 11.42 | 1,640,348 | -0.05(-0.44%) |
Jan 20, 2023 | 11.31 | 11.48 | 11.15 | 11.47 | 929,004 | +0.13(+1.15%) |
Jan 19, 2023 | 11.30 | 11.41 | 11.11 | 11.34 | 1,572,540 | +0.14(+1.25%) |
Jan 18, 2023 | 11.59 | 11.69 | 11.19 | 11.20 | 1,483,901 | -0.17(-1.50%) |
Jan 17, 2023 | 11.59 | 11.61 | 11.25 | 11.37 | 1,246,083 | -0.34(-2.90%) |
Jan 13, 2023 | 11.52 | 11.79 | 11.52 | 11.71 | 1,952,124 | +0.12(+1.04%) |
Jan 12, 2023 | 11.64 | 11.74 | 11.37 | 11.59 | 1,238,926 | +0.16(+1.40%) |
Jan 11, 2023 | 11.58 | 11.63 | 11.41 | 11.43 | 980,304 | -0.08(-0.70%) |
Jan 10, 2023 | 11.27 | 11.52 | 11.21 | 11.51 | 1,152,529 | +0.21(+1.86%) |
Jan 09, 2023 | 11.48 | 11.56 | 11.27 | 11.30 | 1,444,131 | -0.06(-0.53%) |
Jan 06, 2023 | 11.17 | 11.40 | 10.97 | 11.36 | 1,433,874 | +0.37(+3.37%) |
Jan 05, 2023 | 10.97 | 11.00 | 10.75 | 10.99 | 1,561,939 | -0.22(-1.96%) |
Jan 04, 2023 | 10.91 | 11.24 | 10.88 | 11.21 | 2,440,623 | +0.51(+4.77%) |
Jan 03, 2023 | 10.79 | 11.07 | 10.62 | 10.70 | 1,660,496 | +0.15(+1.42%) |
Dec 30, 2022 | 10.66 | 10.68 | 10.43 | 10.55 | 1,145,942 | -0.09(-0.85%) |
Dec 29, 2022 | 10.74 | 10.88 | 10.63 | 10.64 | 802,105 | -0.01(-0.09%) |
Dec 28, 2022 | 10.93 | 10.98 | 10.58 | 10.65 | 1,515,121 | -0.39(-3.57%) |
Dec 27, 2022 | 10.78 | 11.14 | 10.76 | 11.04 | 1,678,603 | +0.31(+2.89%) |
Dec 23, 2022 | 10.58 | 10.76 | 10.34 | 10.73 | 1,153,441 | +0.13(+1.23%) |
Dec 22, 2022 | 10.50 | 10.61 | 10.21 | 10.60 | 1,717,991 | -0.02(-0.19%) |
Dec 21, 2022 | 10.67 | 10.74 | 10.58 | 10.62 | 1,638,773 | +0.09(+0.85%) |
Dec 20, 2022 | 10.27 | 10.66 | 10.21 | 10.53 | 3,286,999 | +0.49(+4.88%) |
Dec 19, 2022 | 10.51 | 10.54 | 10.00 | 10.04 | 1,736,554 | -0.55(-5.19%) |
Dec 16, 2022 | 10.35 | 10.63 | 10.27 | 10.59 | 1,701,752 | +0.21(+2.02%) |
Dec 15, 2022 | 10.48 | 10.59 | 10.38 | 10.38 | 1,713,340 | -0.42(-3.89%) |
Dec 14, 2022 | 10.92 | 10.96 | 10.66 | 10.80 | 1,247,604 | -0.07(-0.64%) |
Dec 13, 2022 | 11.03 | 11.19 | 10.78 | 10.87 | 1,550,094 | +0.23(+2.16%) |
Dec 12, 2022 | 10.59 | 10.70 | 10.29 | 10.64 | 1,112,474 | -0.07(-0.65%) |
Dec 09, 2022 | 10.92 | 11.09 | 10.69 | 10.71 | 1,656,811 | -0.10(-0.92%) |
Dec 08, 2022 | 11.05 | 11.11 | 10.78 | 10.81 | 1,046,853 | -0.03(-0.28%) |
Dec 07, 2022 | 10.75 | 10.96 | 10.68 | 10.84 | 942,235 | +0.23(+2.17%) |
Dec 06, 2022 | 10.69 | 10.86 | 10.55 | 10.61 | 1,223,468 | -0.04(-0.38%) |
Dec 05, 2022 | 11.04 | 11.07 | 10.65 | 10.65 | 1,858,449 | -0.55(-4.91%) |
Dec 02, 2022 | 10.81 | 11.25 | 10.79 | 11.20 | 1,588,746 | +0.07(+0.63%) |
Dec 01, 2022 | 11.01 | 11.15 | 10.81 | 11.13 | 2,031,602 | +0.33(+3.05%) |
Nov 30, 2022 | 10.53 | 10.82 | 10.39 | 10.80 | 1,294,279 | +0.42(+4.04%) |
Nov 29, 2022 | 10.29 | 10.49 | 10.27 | 10.38 | 800,782 | +0.29(+2.87%) |
Nov 28, 2022 | 10.69 | 10.70 | 10.09 | 10.09 | 1,271,055 | -0.62(-5.78%) |
Nov 25, 2022 | 10.77 | 10.77 | 10.62 | 10.71 | 506,805 | -0.10(-0.92%) |
Nov 23, 2022 | 10.71 | 10.84 | 10.54 | 10.81 | 956,495 | +0.14(+1.31%) |
Nov 22, 2022 | 10.38 | 10.69 | 10.26 | 10.67 | 1,464,549 | +0.45(+4.40%) |
Nov 21, 2022 | 10.18 | 10.25 | 10.01 | 10.22 | 1,181,934 | -0.01(-0.10%) |
Nov 18, 2022 | 10.22 | 10.30 | 10.10 | 10.23 | 1,026,957 | +0.07(+0.69%) |
Nov 17, 2022 | 10.08 | 10.24 | 9.964 | 10.16 | 1,569,685 | -0.21(-2.02%) |
Nov 16, 2022 | 10.41 | 10.47 | 10.32 | 10.37 | 764,435 | -0.09(-0.86%) |
Nov 15, 2022 | 10.79 | 10.95 | 10.39 | 10.46 | 1,757,170 | -0.26(-2.42%) |
Nov 14, 2022 | 10.58 | 10.78 | 10.55 | 10.72 | 1,327,496 | +0.09(+0.85%) |
Nov 11, 2022 | 10.68 | 10.72 | 10.46 | 10.63 | 1,238,168 | +0.05(+0.47%) |
Nov 10, 2022 | 10.53 | 10.62 | 10.23 | 10.58 | 2,932,426 | +0.70(+7.08%) |
Nov 09, 2022 | 10.22 | 10.33 | 9.847 | 9.884 | 1,845,758 | -0.46(-4.44%) |
Nov 08, 2022 | 10.04 | 10.55 | 9.904 | 10.34 | 2,299,090 | +0.36(+3.60%) |
Nov 07, 2022 | 9.994 | 10.08 | 9.814 | 9.984 | 1,220,246 | +0.06(+0.60%) |
Nov 04, 2022 | 9.574 | 9.934 | 9.474 | 9.924 | 2,141,561 | +0.89(+9.85%) |
Nov 03, 2022 | 8.916 | 9.215 | 8.868 | 9.035 | 1,372,187 | -0.01(-0.11%) |
Nov 02, 2022 | 9.614 | 9.724 | 9.045 | 9.045 | 1,879,077 | -0.50(-5.24%) |
Nov 01, 2022 | 9.534 | 9.784 | 9.527 | 9.544 | 996,480 | +0.30(+3.24%) |
Oct 31, 2022 | 9.204 | 9.384 | 9.159 | 9.244 | 764,810 | -0.10(-1.07%) |
Oct 28, 2022 | 9.384 | 9.384 | 9.154 | 9.344 | 1,936,747 | -0.14(-1.48%) |
Oct 27, 2022 | 9.734 | 9.794 | 9.474 | 9.484 | 1,402,472 | -0.24(-2.47%) |
Oct 26, 2022 | 9.424 | 9.909 | 9.394 | 9.724 | 1,556,360 | +0.38(+4.06%) |
Oct 25, 2022 | 9.294 | 9.494 | 9.254 | 9.344 | 983,023 | +0.09(+0.97%) |
Oct 24, 2022 | 9.404 | 9.404 | 9.095 | 9.254 | 917,650 | -0.19(-2.01%) |
Oct 21, 2022 | 9.045 | 9.454 | 8.975 | 9.444 | 1,948,382 | +0.47(+5.23%) |
Oct 20, 2022 | 8.925 | 9.224 | 8.835 | 8.975 | 1,153,557 | +0.11(+1.24%) |
Oct 19, 2022 | 9.025 | 9.065 | 8.800 | 8.865 | 1,135,887 | -0.30(-3.27%) |
Oct 18, 2022 | 9.294 | 9.354 | 9.055 | 9.164 | 1,400,527 | +0.01(+0.11%) |
Oct 17, 2022 | 9.154 | 9.334 | 9.115 | 9.154 | 1,062,990 | +0.26(+2.92%) |
Oct 14, 2022 | 9.384 | 9.384 | 8.855 | 8.895 | 1,952,185 | -0.51(-5.42%) |
Oct 13, 2022 | 9.124 | 9.474 | 8.885 | 9.404 | 2,769,599 | -0.07(-0.74%) |
Oct 12, 2022 | 9.284 | 9.494 | 9.174 | 9.474 | 1,260,682 | +0.18(+1.94%) |
Oct 11, 2022 | 9.434 | 9.644 | 9.255 | 9.294 | 2,026,048 | -0.10(-1.06%) |
Oct 10, 2022 | 9.384 | 9.554 | 9.304 | 9.394 | 1,249,341 | -0.13(-1.36%) |
Oct 07, 2022 | 9.864 | 9.904 | 9.514 | 9.524 | 1,525,863 | -0.52(-5.17%) |
Oct 06, 2022 | 9.844 | 10.06 | 9.774 | 10.04 | 917,633 | +0.17(+1.72%) |
Oct 05, 2022 | 9.794 | 9.884 | 9.565 | 9.874 | 1,691,997 | -0.10(-1.00%) |
Oct 04, 2022 | 9.954 | 10.12 | 9.814 | 9.974 | 1,991,131 | +0.22(+2.25%) |
Oct 03, 2022 | 9.474 | 9.764 | 9.354 | 9.754 | 2,730,890 | +0.64(+7.02%) |
Sep 30, 2022 | 8.885 | 9.314 | 8.837 | 9.114 | 1,757,214 | +0.21(+2.36%) |
Sep 29, 2022 | 8.745 | 8.914 | 8.575 | 8.905 | 1,639,800 | +0.11(+1.25%) |
Sep 28, 2022 | 8.295 | 8.795 | 8.294 | 8.795 | 2,251,811 | +0.62(+7.58%) |
Sep 27, 2022 | 8.315 | 8.405 | 8.125 | 8.175 | 1,102,512 | +0.09(+1.11%) |
Sep 26, 2022 | 8.305 | 8.420 | 8.005 | 8.085 | 1,716,655 | -0.23(-2.76%) |
Sep 23, 2022 | 8.665 | 8.665 | 8.225 | 8.315 | 3,064,750 | -0.57(-6.41%) |
Sep 22, 2022 | 9.025 | 9.194 | 8.815 | 8.885 | 1,209,878 | -0.10(-1.11%) |
Sep 21, 2022 | 9.035 | 9.314 | 8.835 | 8.985 | 2,173,222 | +0.06(+0.67%) |
Sep 20, 2022 | 9.045 | 9.095 | 8.860 | 8.925 | 1,293,483 | -0.30(-3.25%) |
Sep 19, 2022 | 8.905 | 9.224 | 8.846 | 9.224 | 1,106,359 | +0.25(+2.78%) |
Sep 16, 2022 | 8.805 | 9.154 | 8.715 | 8.975 | 1,475,882 | +0.00(+0.00%) |
Sep 15, 2022 | 9.154 | 9.279 | 8.918 | 8.975 | 2,121,837 | -0.24(-2.60%) |
Sep 14, 2022 | 9.294 | 9.354 | 9.184 | 9.214 | 832,739 | +0.02(+0.22%) |
Sep 13, 2022 | 9.404 | 9.569 | 9.194 | 9.194 | 1,895,260 | -0.48(-4.96%) |
Sep 12, 2022 | 9.824 | 9.854 | 9.609 | 9.674 | 1,565,383 | +0.21(+2.22%) |
Sep 09, 2022 | 9.254 | 9.464 | 9.254 | 9.464 | 1,721,320 | +0.29(+3.16%) |
Sep 08, 2022 | 9.065 | 9.208 | 9.001 | 9.174 | 867,276 | +0.05(+0.55%) |
Sep 07, 2022 | 8.775 | 9.134 | 8.735 | 9.124 | 1,187,283 | +0.36(+4.10%) |
Sep 06, 2022 | 8.995 | 9.089 | 8.745 | 8.765 | 1,217,495 | -0.15(-1.68%) |
Sep 02, 2022 | 8.835 | 9.065 | 8.690 | 8.915 | 1,428,329 | +0.29(+3.36%) |
Sep 01, 2022 | 8.755 | 8.825 | 8.589 | 8.625 | 1,499,873 | -0.19(-2.15%) |
Aug 31, 2022 | 8.845 | 8.935 | 8.735 | 8.815 | 2,560,522 | -0.07(-0.79%) |
Aug 30, 2022 | 9.174 | 9.254 | 8.835 | 8.885 | 1,510,130 | -0.31(-3.37%) |
Aug 29, 2022 | 9.194 | 9.434 | 9.147 | 9.194 | 1,236,729 | -0.13(-1.39%) |
Aug 26, 2022 | 9.774 | 9.844 | 9.284 | 9.324 | 3,171,331 | -0.45(-4.60%) |
Aug 25, 2022 | 9.814 | 9.914 | 9.639 | 9.774 | 1,031,101 | +0.07(+0.72%) |
Aug 24, 2022 | 9.414 | 9.714 | 9.344 | 9.704 | 1,852,223 | +0.40(+4.30%) |
Aug 23, 2022 | 8.945 | 9.394 | 8.945 | 9.304 | 2,629,838 | +0.35(+3.91%) |
Aug 22, 2022 | 8.985 | 9.032 | 8.865 | 8.955 | 1,324,500 | -0.15(-1.65%) |
Aug 19, 2022 | 9.364 | 9.384 | 9.085 | 9.105 | 1,185,202 | -0.38(-4.00%) |
Aug 18, 2022 | 9.444 | 9.549 | 9.414 | 9.484 | 682,044 | +0.06(+0.64%) |
Aug 17, 2022 | 9.834 | 9.834 | 9.379 | 9.424 | 1,259,370 | -0.48(-4.84%) |
Aug 16, 2022 | 9.864 | 9.949 | 9.764 | 9.904 | 667,343 | -0.01(-0.10%) |
Aug 15, 2022 | 9.854 | 9.944 | 9.724 | 9.914 | 1,225,390 | -0.33(-3.22%) |
Aug 12, 2022 | 10.09 | 10.26 | 10.02 | 10.24 | 895,061 | +0.26(+2.60%) |
Aug 11, 2022 | 10.31 | 10.33 | 9.954 | 9.984 | 1,305,285 | -0.28(-2.73%) |
Aug 10, 2022 | 10.29 | 10.44 | 10.13 | 10.26 | 1,430,912 | +0.16(+1.58%) |
Aug 09, 2022 | 10.29 | 10.29 | 9.919 | 10.10 | 894,033 | -0.14(-1.37%) |
Aug 08, 2022 | 10.07 | 10.33 | 10.05 | 10.24 | 1,316,370 | +0.31(+3.12%) |
Aug 05, 2022 | 9.624 | 9.934 | 9.514 | 9.934 | 1,267,615 | -0.03(-0.30%) |
Aug 04, 2022 | 9.584 | 10.10 | 9.534 | 9.964 | 1,677,945 | +0.44(+4.62%) |
Aug 03, 2022 | 9.734 | 9.734 | 9.427 | 9.524 | 1,300,042 | -0.17(-1.75%) |
Aug 02, 2022 | 9.784 | 9.994 | 9.664 | 9.694 | 1,695,451 | -0.09(-0.92%) |
Aug 01, 2022 | 9.924 | 9.924 | 9.709 | 9.784 | 935,050 | -0.07(-0.71%) |
Jul 29, 2022 | 9.734 | 9.909 | 9.474 | 9.854 | 1,947,670 | +0.19(+1.96%) |
Jul 28, 2022 | 9.674 | 9.739 | 9.374 | 9.664 | 2,375,341 | +0.34(+3.64%) |
Jul 27, 2022 | 8.995 | 9.334 | 8.840 | 9.324 | 1,254,006 | +0.38(+4.25%) |
Jul 26, 2022 | 8.795 | 8.975 | 8.795 | 8.945 | 822,660 | +0.16(+1.82%) |
Jul 25, 2022 | 8.895 | 8.925 | 8.625 | 8.785 | 834,318 | -0.08(-0.90%) |
Jul 22, 2022 | 9.065 | 9.354 | 8.845 | 8.865 | 1,497,943 | -0.12(-1.33%) |
Jul 21, 2022 | 8.945 | 9.045 | 8.780 | 8.985 | 1,428,837 | +0.09(+1.01%) |
Jul 20, 2022 | 9.144 | 9.224 | 8.870 | 8.895 | 1,049,914 | -0.19(-2.09%) |
Jul 19, 2022 | 9.025 | 9.214 | 8.945 | 9.085 | 1,272,270 | +0.14(+1.56%) |
Jul 18, 2022 | 8.935 | 9.134 | 8.895 | 8.945 | 1,212,205 | +0.22(+2.52%) |
Jul 15, 2022 | 8.815 | 8.835 | 8.450 | 8.725 | 1,215,000 | +0.03(+0.34%) |
Jul 14, 2022 | 8.645 | 8.735 | 8.355 | 8.695 | 2,044,271 | -0.38(-4.19%) |
Jul 13, 2022 | 8.695 | 9.234 | 8.625 | 9.075 | 1,481,947 | +0.34(+3.89%) |
Jul 12, 2022 | 8.925 | 9.015 | 8.670 | 8.735 | 1,496,467 | -0.20(-2.24%) |
Jul 11, 2022 | 9.025 | 9.184 | 8.905 | 8.935 | 1,202,438 | -0.22(-2.40%) |
Jul 08, 2022 | 9.234 | 9.354 | 9.005 | 9.154 | 799,394 | -0.10(-1.08%) |
Jul 07, 2022 | 9.095 | 9.454 | 9.095 | 9.254 | 1,392,016 | +0.25(+2.77%) |
Jul 06, 2022 | 9.144 | 9.224 | 8.735 | 9.005 | 2,259,698 | -0.14(-1.53%) |
Jul 05, 2022 | 9.514 | 9.514 | 8.945 | 9.144 | 1,807,792 | -0.57(-5.86%) |
Jul 01, 2022 | 9.304 | 9.803 | 9.264 | 9.714 | 1,422,714 | +0.21(+2.21%) |
Jun 30, 2022 | 9.744 | 9.814 | 9.444 | 9.504 | 1,484,990 | -0.35(-3.55%) |
Jun 29, 2022 | 10.18 | 10.24 | 9.754 | 9.854 | 1,386,763 | -0.19(-1.89%) |
Jun 28, 2022 | 10.45 | 10.53 | 9.999 | 10.04 | 824,757 | -0.36(-3.46%) |
Jun 27, 2022 | 10.37 | 10.44 | 10.18 | 10.40 | 963,567 | +0.06(+0.58%) |
Jun 24, 2022 | 9.944 | 10.34 | 9.844 | 10.34 | 2,067,121 | +0.45(+4.55%) |
Jun 23, 2022 | 10.28 | 10.41 | 9.784 | 9.894 | 1,718,762 | -0.42(-4.07%) |
Jun 22, 2022 | 10.62 | 10.65 | 10.31 | 10.31 | 1,022,359 | -0.35(-3.28%) |
Jun 21, 2022 | 10.56 | 10.88 | 10.50 | 10.66 | 743,604 | +0.11(+1.04%) |
Jun 17, 2022 | 10.64 | 10.66 | 10.32 | 10.55 | 720,954 | -0.10(-0.94%) |
Jun 16, 2022 | 10.52 | 10.81 | 10.23 | 10.65 | 1,773,735 | +0.01(+0.09%) |
Jun 15, 2022 | 10.64 | 10.84 | 10.33 | 10.64 | 1,396,261 | +0.28(+2.70%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.24 | 10.36 | 1,686,082 | -0.24(-2.26%) |
Jun 13, 2022 | 11.14 | 11.16 | 10.59 | 10.60 | 2,666,711 | -1.05(-9.01%) |
Jun 10, 2022 | 10.89 | 11.70 | 10.77 | 11.65 | 1,807,106 | +0.58(+5.24%) |
Jun 09, 2022 | 11.51 | 11.51 | 11.07 | 11.07 | 1,095,096 | -0.50(-4.32%) |
Jun 08, 2022 | 11.60 | 11.70 | 11.43 | 11.57 | 688,078 | -0.05(-0.43%) |
Jun 07, 2022 | 11.51 | 11.72 | 11.47 | 11.62 | 675,556 | +0.02(+0.17%) |
Jun 06, 2022 | 12.09 | 12.11 | 11.54 | 11.60 | 759,409 | -0.22(-1.86%) |
Jun 03, 2022 | 11.98 | 12.10 | 11.75 | 11.82 | 860,655 | -0.31(-2.55%) |
Jun 02, 2022 | 11.38 | 12.19 | 11.37 | 12.13 | 1,684,841 | +0.91(+8.10%) |
Jun 01, 2022 | 11.15 | 11.36 | 11.11 | 11.22 | 1,171,179 | +0.17(+1.54%) |
May 31, 2022 | 11.41 | 11.55 | 10.95 | 11.05 | 1,400,856 | -0.33(-2.90%) |
May 27, 2022 | 11.41 | 11.52 | 11.28 | 11.38 | 585,978 | +0.11(+0.97%) |
May 26, 2022 | 11.10 | 11.39 | 11.10 | 11.27 | 709,100 | +0.07(+0.62%) |
May 25, 2022 | 11.11 | 11.25 | 10.99 | 11.20 | 1,029,727 | -0.07(-0.62%) |
May 24, 2022 | 11.20 | 11.41 | 11.00 | 11.27 | 1,468,790 | +0.07(+0.62%) |
May 23, 2022 | 11.34 | 11.41 | 11.06 | 11.20 | 948,065 | +0.08(+0.72%) |
May 20, 2022 | 11.25 | 11.32 | 10.95 | 11.12 | 1,273,672 | -0.13(-1.15%) |
May 19, 2022 | 10.86 | 11.36 | 10.84 | 11.25 | 1,758,785 | +0.70(+6.63%) |
May 18, 2022 | 10.86 | 10.96 | 10.53 | 10.55 | 1,473,131 | -0.44(-4.00%) |
May 17, 2022 | 10.94 | 11.11 | 10.81 | 10.99 | 1,372,477 | +0.26(+2.42%) |
May 16, 2022 | 10.73 | 10.83 | 10.58 | 10.73 | 1,666,629 | +0.07(+0.66%) |
May 13, 2022 | 10.22 | 10.80 | 10.20 | 10.66 | 3,119,123 | +0.53(+5.23%) |
May 12, 2022 | 10.44 | 10.54 | 9.954 | 10.13 | 3,481,600 | -0.56(-5.23%) |
May 11, 2022 | 10.84 | 11.27 | 10.65 | 10.69 | 1,756,462 | +0.05(+0.47%) |
May 10, 2022 | 11.13 | 11.20 | 10.43 | 10.64 | 2,162,399 | -0.22(-2.02%) |
May 09, 2022 | 11.48 | 11.54 | 10.86 | 10.86 | 3,126,060 | -0.99(-8.35%) |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 11.85 | 1,595,207 | -0.19(-1.58%) |
May 05, 2022 | 12.85 | 12.87 | 11.89 | 12.04 | 3,032,765 | -0.70(-5.49%) |
May 04, 2022 | 12.42 | 12.77 | 12.20 | 12.74 | 1,746,449 | +0.33(+2.66%) |
May 03, 2022 | 12.15 | 12.54 | 12.15 | 12.41 | 1,778,089 | +0.33(+2.73%) |
May 02, 2022 | 11.94 | 12.11 | 11.75 | 12.08 | 3,139,449 | -0.20(-1.63%) |
Apr 29, 2022 | 12.63 | 12.76 | 12.28 | 12.28 | 1,340,177 | -0.23(-1.84%) |
Apr 28, 2022 | 12.17 | 12.56 | 12.04 | 12.51 | 1,787,615 | +0.36(+2.96%) |
Apr 27, 2022 | 12.27 | 12.45 | 12.14 | 12.15 | 1,094,159 | -0.08(-0.65%) |
Apr 26, 2022 | 12.78 | 12.82 | 12.22 | 12.23 | 1,884,244 | -0.47(-3.70%) |
Apr 25, 2022 | 12.69 | 12.90 | 12.32 | 12.70 | 3,543,017 | -0.54(-4.08%) |
Apr 22, 2022 | 13.55 | 13.73 | 13.17 | 13.24 | 2,746,625 | -0.55(-3.99%) |
Apr 21, 2022 | 14.37 | 14.44 | 13.61 | 13.79 | 3,503,722 | -0.79(-5.41%) |
Apr 20, 2022 | 14.49 | 14.64 | 14.24 | 14.58 | 1,710,589 | +0.09(+0.62%) |
Apr 19, 2022 | 14.87 | 14.87 | 14.41 | 14.49 | 2,254,188 | -0.48(-3.20%) |
Apr 18, 2022 | 15.45 | 15.47 | 14.96 | 14.97 | 2,746,884 | -0.14(-0.93%) |
Apr 14, 2022 | 15.10 | 15.20 | 14.89 | 15.11 | 1,877,024 | -0.05(-0.33%) |
Apr 13, 2022 | 14.78 | 15.19 | 14.65 | 15.16 | 2,350,214 | +0.59(+4.05%) |
Apr 12, 2022 | 14.65 | 14.91 | 14.42 | 14.57 | 2,389,618 | +0.15(+1.04%) |
Apr 11, 2022 | 14.76 | 14.77 | 14.19 | 14.42 | 1,586,813 | -0.03(-0.21%) |
Apr 08, 2022 | 14.16 | 14.49 | 14.13 | 14.45 | 1,220,733 | +0.35(+2.48%) |
Apr 07, 2022 | 13.91 | 14.19 | 13.80 | 14.10 | 1,313,994 | +0.21(+1.51%) |
Apr 06, 2022 | 14.03 | 14.07 | 13.68 | 13.89 | 1,312,734 | -0.02(-0.14%) |
Apr 05, 2022 | 14.59 | 14.79 | 13.87 | 13.91 | 2,278,528 | -0.54(-3.73%) |
Apr 04, 2022 | 14.57 | 14.66 | 14.25 | 14.45 | 1,438,453 | -0.04(-0.28%) |
Apr 01, 2022 | 13.92 | 14.49 | 13.91 | 14.49 | 1,764,324 | +0.42(+2.98%) |
Mar 31, 2022 | 14.24 | 14.34 | 14.04 | 14.07 | 772,907 | -0.11(-0.77%) |
Mar 30, 2022 | 14.20 | 14.49 | 14.05 | 14.18 | 1,321,890 | +0.09(+0.64%) |
Mar 29, 2022 | 13.67 | 14.10 | 13.50 | 14.09 | 1,936,343 | +0.10(+0.71%) |
Mar 28, 2022 | 14.35 | 14.38 | 13.92 | 13.99 | 1,733,043 | -0.62(-4.24%) |
Mar 25, 2022 | 14.59 | 14.61 | 14.41 | 14.61 | 994,875 | +0.00(+0.00%) |
Mar 24, 2022 | 14.78 | 15.05 | 14.57 | 14.61 | 1,976,220 | +0.02(+0.14%) |
Mar 23, 2022 | 14.44 | 14.65 | 14.32 | 14.59 | 1,316,835 | +0.24(+1.67%) |
Mar 22, 2022 | 14.53 | 14.57 | 14.13 | 14.35 | 1,151,648 | -0.26(-1.78%) |
Mar 21, 2022 | 14.26 | 14.79 | 14.26 | 14.61 | 1,435,944 | +0.36(+2.52%) |
Mar 18, 2022 | 14.30 | 14.56 | 14.16 | 14.25 | 1,253,976 | -0.21(-1.45%) |
Mar 17, 2022 | 14.29 | 14.89 | 14.29 | 14.46 | 2,469,732 | +0.38(+2.70%) |
Mar 16, 2022 | 14.08 | 14.13 | 13.64 | 14.08 | 1,304,455 | +0.01(+0.07%) |
Mar 15, 2022 | 13.48 | 14.23 | 13.37 | 14.07 | 1,504,161 | +0.28(+2.03%) |
Mar 14, 2022 | 14.22 | 14.29 | 13.67 | 13.79 | 2,344,352 | -0.66(-4.56%) |
Mar 11, 2022 | 14.38 | 14.66 | 14.29 | 14.45 | 1,589,938 | -0.29(-1.97%) |
Mar 10, 2022 | 14.37 | 14.83 | 14.34 | 14.74 | 1,939,933 | +0.49(+3.44%) |
Mar 09, 2022 | 13.79 | 14.38 | 13.61 | 14.25 | 2,686,103 | -0.17(-1.18%) |
Mar 08, 2022 | 14.58 | 15.19 | 14.12 | 14.42 | 5,179,417 | +0.27(+1.91%) |
Mar 07, 2022 | 14.09 | 14.47 | 13.85 | 14.15 | 3,419,565 | +0.13(+0.93%) |
Mar 04, 2022 | 13.69 | 14.09 | 13.66 | 14.02 | 1,906,366 | +0.34(+2.48%) |
Mar 03, 2022 | 13.77 | 13.77 | 13.39 | 13.68 | 1,241,109 | +0.02(+0.15%) |
Mar 02, 2022 | 13.63 | 13.69 | 13.37 | 13.66 | 1,465,790 | -0.04(-0.29%) |