Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.54 | 19.00 | 18.45 | 18.82 | 1,027,469 | +0.24(+1.28%) |
Apr 27, 2023 | 18.34 | 18.64 | 17.97 | 18.59 | 567,935 | +0.27(+1.48%) |
Apr 26, 2023 | 18.29 | 18.66 | 18.27 | 18.31 | 493,742 | +0.06(+0.32%) |
Apr 25, 2023 | 18.64 | 18.71 | 18.09 | 18.25 | 427,875 | -0.67(-3.54%) |
Apr 24, 2023 | 18.52 | 19.07 | 18.52 | 18.92 | 366,446 | +0.39(+2.10%) |
Apr 21, 2023 | 18.64 | 18.64 | 18.10 | 18.53 | 415,500 | +0.16(+0.88%) |
Apr 20, 2023 | 18.13 | 18.37 | 18.08 | 18.37 | 505,324 | +0.11(+0.60%) |
Apr 19, 2023 | 18.81 | 18.84 | 17.89 | 18.26 | 615,271 | -0.74(-3.88%) |
Apr 18, 2023 | 18.81 | 19.09 | 18.70 | 19.00 | 382,366 | +0.06(+0.31%) |
Apr 17, 2023 | 18.35 | 19.02 | 18.27 | 18.94 | 565,489 | +0.59(+3.23%) |
Apr 14, 2023 | 18.01 | 18.38 | 17.92 | 18.35 | 501,560 | +0.36(+2.03%) |
Apr 13, 2023 | 17.59 | 18.24 | 17.53 | 17.98 | 689,434 | +0.41(+2.31%) |
Apr 12, 2023 | 17.15 | 17.67 | 17.08 | 17.58 | 548,665 | +0.51(+2.98%) |
Apr 11, 2023 | 16.65 | 17.24 | 16.31 | 17.07 | 782,813 | +0.30(+1.82%) |
Apr 10, 2023 | 16.67 | 17.10 | 16.65 | 16.76 | 732,913 | +0.12(+0.71%) |
Apr 06, 2023 | 16.95 | 16.95 | 16.56 | 16.65 | 391,012 | -0.31(-1.85%) |
Apr 05, 2023 | 16.83 | 17.04 | 16.44 | 16.96 | 810,266 | +0.00(+0.00%) |
Apr 04, 2023 | 17.20 | 17.33 | 16.76 | 16.96 | 664,557 | +0.17(+1.01%) |
Apr 03, 2023 | 17.18 | 17.18 | 16.59 | 16.79 | 614,772 | -0.10(-0.60%) |
Mar 31, 2023 | 16.59 | 16.94 | 16.48 | 16.89 | 885,369 | +0.36(+2.15%) |
Mar 30, 2023 | 17.42 | 17.42 | 16.26 | 16.54 | 1,018,488 | -0.90(-5.15%) |
Mar 29, 2023 | 17.84 | 17.96 | 17.29 | 17.43 | 494,904 | -0.14(-0.77%) |
Mar 28, 2023 | 17.53 | 17.70 | 17.39 | 17.57 | 474,892 | +0.00(+0.00%) |
Mar 27, 2023 | 17.69 | 17.76 | 17.24 | 17.57 | 579,676 | +0.07(+0.39%) |
Mar 24, 2023 | 17.21 | 17.76 | 17.14 | 17.50 | 482,264 | +0.00(+0.00%) |
Mar 23, 2023 | 18.41 | 18.66 | 17.24 | 17.50 | 678,531 | -0.70(-3.86%) |
Mar 22, 2023 | 18.37 | 18.66 | 17.92 | 18.20 | 587,929 | -0.27(-1.47%) |
Mar 21, 2023 | 18.09 | 18.59 | 18.03 | 18.48 | 691,561 | +1.12(+6.44%) |
Mar 20, 2023 | 16.84 | 17.56 | 16.67 | 17.36 | 585,582 | +0.82(+4.97%) |
Mar 17, 2023 | 16.90 | 17.09 | 16.25 | 16.54 | 1,073,517 | -0.62(-3.60%) |
Mar 16, 2023 | 16.75 | 17.29 | 16.35 | 17.15 | 698,338 | +0.14(+0.80%) |
Mar 15, 2023 | 17.43 | 17.43 | 16.45 | 17.02 | 1,001,085 | -1.22(-6.69%) |
Mar 14, 2023 | 17.57 | 18.35 | 17.56 | 18.24 | 632,569 | +0.75(+4.26%) |
Mar 13, 2023 | 17.59 | 17.92 | 17.03 | 17.49 | 934,422 | -0.50(-2.78%) |
Mar 10, 2023 | 18.64 | 18.84 | 17.88 | 17.99 | 734,943 | -0.72(-3.85%) |
Mar 09, 2023 | 19.11 | 19.21 | 18.70 | 18.71 | 576,194 | -0.31(-1.65%) |
Mar 08, 2023 | 18.86 | 19.13 | 18.71 | 19.03 | 607,689 | +0.34(+1.81%) |
Mar 07, 2023 | 18.61 | 18.76 | 18.28 | 18.69 | 659,748 | -0.06(-0.32%) |
Mar 06, 2023 | 19.09 | 19.14 | 18.51 | 18.75 | 738,723 | -0.30(-1.60%) |
Mar 03, 2023 | 18.81 | 19.09 | 18.47 | 19.05 | 591,340 | +0.17(+0.90%) |
Mar 02, 2023 | 18.97 | 18.97 | 18.64 | 18.88 | 660,467 | -0.23(-1.20%) |
Mar 01, 2023 | 18.64 | 19.29 | 18.64 | 19.11 | 583,217 | +0.52(+2.78%) |
Feb 28, 2023 | 18.91 | 18.97 | 18.57 | 18.59 | 1,634,488 | -0.20(-1.08%) |
Feb 27, 2023 | 18.64 | 18.91 | 18.59 | 18.80 | 621,817 | +0.25(+1.37%) |
Feb 24, 2023 | 18.78 | 18.92 | 18.44 | 18.54 | 658,917 | -0.32(-1.71%) |
Feb 23, 2023 | 18.55 | 18.98 | 18.32 | 18.86 | 638,185 | +0.68(+3.73%) |
Feb 22, 2023 | 18.48 | 18.62 | 18.03 | 18.19 | 728,276 | -0.39(-2.10%) |
Feb 21, 2023 | 18.24 | 18.70 | 18.04 | 18.58 | 970,388 | +0.20(+1.11%) |
Feb 17, 2023 | 18.70 | 18.74 | 18.29 | 18.37 | 715,227 | -0.43(-2.30%) |
Feb 16, 2023 | 18.81 | 18.95 | 18.54 | 18.81 | 727,598 | -0.05(-0.27%) |
Feb 15, 2023 | 18.49 | 18.89 | 18.15 | 18.86 | 727,372 | +0.08(+0.45%) |
Feb 14, 2023 | 18.86 | 18.86 | 18.22 | 18.77 | 1,080,327 | -0.15(-0.81%) |
Feb 13, 2023 | 18.32 | 19.06 | 18.16 | 18.92 | 1,906,960 | +0.67(+3.69%) |
Feb 10, 2023 | 18.24 | 18.34 | 18.00 | 18.25 | 816,012 | +0.12(+0.67%) |
Feb 09, 2023 | 18.08 | 18.23 | 17.67 | 18.13 | 798,169 | +0.24(+1.36%) |
Feb 08, 2023 | 17.85 | 18.07 | 17.43 | 17.89 | 678,298 | +0.07(+0.41%) |
Feb 07, 2023 | 17.54 | 17.83 | 17.27 | 17.81 | 838,621 | +0.19(+1.06%) |
Feb 06, 2023 | 17.66 | 17.86 | 17.23 | 17.63 | 1,137,376 | -0.42(-2.34%) |
Feb 03, 2023 | 17.93 | 18.71 | 17.83 | 18.05 | 1,488,121 | +0.16(+0.91%) |
Feb 02, 2023 | 18.15 | 18.18 | 17.26 | 17.89 | 1,128,477 | -0.05(-0.27%) |
Feb 01, 2023 | 16.55 | 18.08 | 16.30 | 17.93 | 2,631,662 | +1.84(+11.44%) |
Jan 31, 2023 | 15.77 | 16.13 | 15.45 | 16.09 | 648,295 | +0.29(+1.85%) |
Jan 30, 2023 | 15.10 | 16.21 | 14.99 | 15.80 | 813,101 | +0.69(+4.56%) |
Jan 27, 2023 | 14.84 | 15.37 | 14.83 | 15.11 | 647,635 | +0.26(+1.75%) |
Jan 26, 2023 | 14.74 | 14.85 | 14.42 | 14.85 | 671,028 | +0.22(+1.50%) |
Jan 25, 2023 | 14.31 | 14.68 | 14.04 | 14.63 | 536,983 | +0.24(+1.69%) |
Jan 24, 2023 | 13.48 | 14.82 | 13.48 | 14.39 | 550,877 | -0.32(-2.15%) |
Jan 23, 2023 | 14.94 | 14.94 | 14.68 | 14.71 | 444,705 | -0.24(-1.63%) |
Jan 20, 2023 | 14.72 | 15.02 | 14.42 | 14.95 | 461,997 | +0.36(+2.44%) |
Jan 19, 2023 | 14.07 | 14.74 | 13.98 | 14.59 | 1,053,966 | +0.52(+3.69%) |
Jan 18, 2023 | 14.89 | 15.06 | 14.06 | 14.08 | 895,695 | -0.50(-3.45%) |
Jan 17, 2023 | 14.59 | 14.67 | 14.27 | 14.58 | 572,771 | +0.12(+0.84%) |
Jan 13, 2023 | 13.96 | 14.52 | 13.85 | 14.46 | 488,341 | +0.42(+3.00%) |
Jan 12, 2023 | 13.72 | 14.18 | 13.54 | 14.04 | 517,796 | +0.39(+2.85%) |
Jan 11, 2023 | 13.52 | 13.84 | 13.39 | 13.65 | 579,414 | +0.35(+2.62%) |
Jan 10, 2023 | 13.22 | 13.44 | 13.07 | 13.30 | 949,377 | -0.15(-1.09%) |
Jan 09, 2023 | 13.50 | 13.74 | 13.38 | 13.44 | 882,273 | +0.18(+1.34%) |
Jan 06, 2023 | 13.09 | 13.50 | 13.04 | 13.26 | 850,504 | +0.32(+2.51%) |
Jan 05, 2023 | 13.86 | 13.99 | 12.82 | 12.94 | 1,305,163 | -1.22(-8.59%) |
Jan 04, 2023 | 14.40 | 14.58 | 14.02 | 14.16 | 1,020,118 | -0.57(-3.85%) |
Jan 03, 2023 | 15.37 | 15.41 | 14.63 | 14.72 | 774,523 | -0.64(-4.17%) |
Dec 30, 2022 | 15.31 | 15.45 | 15.18 | 15.36 | 607,771 | -0.12(-0.79%) |
Dec 29, 2022 | 15.23 | 15.54 | 15.13 | 15.49 | 447,888 | +0.26(+1.70%) |
Dec 28, 2022 | 15.81 | 15.85 | 15.17 | 15.23 | 575,325 | -0.68(-4.28%) |
Dec 27, 2022 | 15.96 | 16.08 | 15.73 | 15.91 | 298,225 | +0.08(+0.51%) |
Dec 23, 2022 | 15.66 | 15.89 | 15.55 | 15.83 | 346,505 | +0.32(+2.04%) |
Dec 22, 2022 | 15.96 | 16.01 | 15.32 | 15.51 | 457,541 | -0.47(-2.94%) |
Dec 21, 2022 | 15.96 | 16.11 | 15.71 | 15.98 | 369,905 | +0.22(+1.39%) |
Dec 20, 2022 | 15.45 | 15.79 | 15.43 | 15.76 | 354,708 | +0.30(+1.94%) |
Dec 19, 2022 | 15.60 | 15.78 | 15.29 | 15.46 | 597,286 | -0.08(-0.52%) |
Dec 16, 2022 | 15.32 | 15.54 | 15.21 | 15.54 | 1,102,022 | -0.03(-0.21%) |
Dec 15, 2022 | 15.61 | 15.87 | 15.47 | 15.58 | 479,434 | -0.06(-0.36%) |
Dec 14, 2022 | 16.51 | 16.56 | 15.45 | 15.63 | 767,327 | -0.86(-5.21%) |
Dec 13, 2022 | 15.96 | 16.54 | 15.77 | 16.49 | 928,414 | +0.99(+6.38%) |
Dec 12, 2022 | 15.13 | 15.58 | 15.05 | 15.50 | 634,084 | +0.51(+3.41%) |
Dec 09, 2022 | 15.00 | 15.19 | 14.93 | 14.99 | 843,949 | -0.09(-0.59%) |
Dec 08, 2022 | 15.20 | 15.46 | 15.07 | 15.08 | 566,635 | +0.00(+0.00%) |
Dec 07, 2022 | 15.32 | 15.45 | 14.81 | 15.08 | 712,789 | -0.22(-1.43%) |
Dec 06, 2022 | 15.65 | 15.98 | 15.18 | 15.30 | 803,701 | -0.54(-3.38%) |
Dec 05, 2022 | 16.82 | 17.08 | 15.76 | 15.84 | 889,928 | -0.78(-4.69%) |
Dec 02, 2022 | 16.06 | 16.64 | 15.92 | 16.61 | 508,224 | +0.51(+3.17%) |
Dec 01, 2022 | 15.84 | 16.25 | 15.84 | 16.10 | 641,878 | +0.32(+2.00%) |
Nov 30, 2022 | 16.01 | 16.07 | 15.69 | 15.79 | 1,289,679 | -0.09(-0.56%) |
Nov 29, 2022 | 15.64 | 16.04 | 15.34 | 15.88 | 913,387 | +0.58(+3.76%) |
Nov 28, 2022 | 15.41 | 15.61 | 15.23 | 15.30 | 427,122 | -0.40(-2.53%) |
Nov 25, 2022 | 15.76 | 15.83 | 15.49 | 15.70 | 213,597 | -0.09(-0.57%) |
Nov 23, 2022 | 15.65 | 15.90 | 15.51 | 15.79 | 450,283 | -0.11(-0.66%) |
Nov 22, 2022 | 15.73 | 15.98 | 15.71 | 15.89 | 549,846 | +0.24(+1.55%) |
Nov 21, 2022 | 15.37 | 15.65 | 15.03 | 15.65 | 515,151 | +0.14(+0.89%) |
Nov 18, 2022 | 15.55 | 15.58 | 15.24 | 15.51 | 490,743 | -0.18(-1.14%) |
Nov 17, 2022 | 15.01 | 15.69 | 15.01 | 15.69 | 506,864 | +0.52(+3.42%) |
Nov 16, 2022 | 15.48 | 15.54 | 15.15 | 15.17 | 486,357 | -0.45(-2.86%) |
Nov 15, 2022 | 15.12 | 15.64 | 14.86 | 15.62 | 748,029 | +0.48(+3.16%) |
Nov 14, 2022 | 15.11 | 15.36 | 14.81 | 15.14 | 742,131 | +0.04(+0.27%) |
Nov 11, 2022 | 15.14 | 15.16 | 14.76 | 15.10 | 531,812 | +0.33(+2.25%) |
Nov 10, 2022 | 14.59 | 14.82 | 14.32 | 14.76 | 878,422 | +0.30(+2.07%) |
Nov 09, 2022 | 14.96 | 15.20 | 14.44 | 14.46 | 762,835 | -0.79(-5.21%) |
Nov 08, 2022 | 15.20 | 15.41 | 14.89 | 15.26 | 882,248 | -0.15(-1.00%) |
Nov 07, 2022 | 15.37 | 15.62 | 15.20 | 15.41 | 738,467 | +0.13(+0.85%) |
Nov 04, 2022 | 15.08 | 15.32 | 14.65 | 15.28 | 1,033,273 | +0.34(+2.28%) |
Nov 03, 2022 | 14.61 | 15.13 | 14.54 | 14.94 | 1,407,928 | +0.45(+3.13%) |
Nov 02, 2022 | 14.54 | 14.96 | 14.35 | 14.49 | 1,381,069 | +0.21(+1.45%) |
Nov 01, 2022 | 14.07 | 14.39 | 13.86 | 14.28 | 1,193,607 | +0.38(+2.77%) |
Oct 31, 2022 | 13.54 | 14.05 | 13.43 | 13.90 | 963,117 | +0.38(+2.85%) |
Oct 28, 2022 | 13.10 | 13.51 | 13.02 | 13.51 | 1,009,313 | +0.45(+3.48%) |
Oct 27, 2022 | 12.88 | 13.31 | 12.74 | 13.06 | 823,244 | +0.60(+4.81%) |
Oct 26, 2022 | 12.77 | 12.87 | 12.37 | 12.46 | 433,788 | -0.22(-1.76%) |
Oct 25, 2022 | 12.30 | 12.70 | 12.25 | 12.68 | 647,926 | +0.36(+2.93%) |
Oct 24, 2022 | 12.17 | 12.38 | 12.01 | 12.32 | 560,431 | +0.20(+1.65%) |
Oct 21, 2022 | 12.22 | 12.27 | 12.00 | 12.12 | 395,109 | +0.14(+1.16%) |
Oct 20, 2022 | 12.15 | 12.19 | 11.93 | 11.98 | 561,517 | -0.13(-1.08%) |
Oct 19, 2022 | 12.04 | 12.23 | 11.99 | 12.11 | 564,507 | +0.05(+0.45%) |
Oct 18, 2022 | 12.00 | 12.17 | 11.81 | 12.06 | 513,309 | +0.12(+0.97%) |
Oct 17, 2022 | 11.71 | 11.98 | 11.70 | 11.94 | 573,094 | +0.44(+3.81%) |
Oct 14, 2022 | 11.44 | 11.60 | 11.34 | 11.51 | 478,897 | +0.01(+0.07%) |
Oct 13, 2022 | 11.11 | 11.51 | 11.11 | 11.50 | 566,004 | +0.33(+2.96%) |
Oct 12, 2022 | 10.98 | 11.19 | 10.77 | 11.17 | 399,383 | +0.18(+1.61%) |
Oct 11, 2022 | 10.90 | 11.14 | 10.70 | 10.99 | 375,565 | +0.02(+0.14%) |
Oct 10, 2022 | 11.24 | 11.37 | 10.92 | 10.97 | 425,551 | -0.18(-1.65%) |
Oct 07, 2022 | 11.18 | 11.33 | 11.06 | 11.16 | 808,710 | +0.00(+0.00%) |
Oct 06, 2022 | 10.92 | 11.23 | 10.84 | 11.16 | 592,254 | +0.18(+1.61%) |
Oct 05, 2022 | 11.02 | 11.14 | 10.71 | 10.98 | 469,247 | -0.06(-0.56%) |
Oct 04, 2022 | 10.74 | 11.07 | 10.65 | 11.04 | 673,170 | +0.35(+3.24%) |
Oct 03, 2022 | 10.82 | 11.21 | 10.69 | 10.70 | 954,985 | +0.26(+2.50%) |
Sep 30, 2022 | 10.47 | 10.74 | 10.41 | 10.44 | 735,156 | -0.05(-0.44%) |
Sep 29, 2022 | 10.96 | 10.99 | 10.34 | 10.48 | 983,577 | -0.42(-3.88%) |
Sep 28, 2022 | 10.39 | 10.98 | 10.30 | 10.91 | 865,560 | +0.47(+4.49%) |
Sep 27, 2022 | 10.13 | 10.50 | 9.929 | 10.44 | 723,908 | +0.42(+4.22%) |
Sep 26, 2022 | 9.998 | 10.47 | 9.929 | 10.01 | 812,672 | -0.04(-0.38%) |
Sep 23, 2022 | 10.94 | 11.02 | 9.925 | 10.05 | 1,480,630 | -1.28(-11.27%) |
Sep 22, 2022 | 11.21 | 11.44 | 11.13 | 11.33 | 886,690 | +0.32(+2.86%) |
Sep 21, 2022 | 10.99 | 11.18 | 10.95 | 11.01 | 640,240 | +0.10(+0.92%) |
Sep 20, 2022 | 10.87 | 11.13 | 10.74 | 10.91 | 609,940 | -0.05(-0.49%) |
Sep 19, 2022 | 10.50 | 10.97 | 10.43 | 10.97 | 537,268 | +0.23(+2.15%) |
Sep 16, 2022 | 11.23 | 11.23 | 10.65 | 10.74 | 1,806,569 | -0.59(-5.23%) |
Sep 15, 2022 | 11.34 | 11.43 | 11.22 | 11.33 | 591,987 | -0.17(-1.47%) |
Sep 14, 2022 | 11.43 | 11.85 | 11.34 | 11.50 | 703,091 | +0.25(+2.19%) |
Sep 13, 2022 | 11.27 | 11.40 | 11.17 | 11.25 | 633,612 | -0.12(-1.01%) |
Sep 12, 2022 | 11.31 | 11.51 | 11.26 | 11.37 | 647,499 | +0.20(+1.79%) |
Sep 09, 2022 | 10.78 | 11.18 | 10.78 | 11.17 | 586,314 | +0.56(+5.29%) |
Sep 08, 2022 | 10.74 | 10.81 | 10.56 | 10.61 | 587,427 | -0.13(-1.22%) |
Sep 07, 2022 | 10.95 | 10.95 | 10.44 | 10.74 | 1,003,025 | -0.45(-4.05%) |
Sep 06, 2022 | 11.36 | 11.67 | 11.09 | 11.19 | 979,649 | -0.01(-0.07%) |
Sep 02, 2022 | 10.97 | 11.20 | 10.83 | 11.20 | 599,911 | +0.39(+3.63%) |
Sep 01, 2022 | 11.01 | 11.14 | 10.73 | 10.81 | 706,765 | -0.38(-3.44%) |
Aug 31, 2022 | 10.73 | 11.20 | 10.60 | 11.19 | 969,180 | +0.33(+3.05%) |
Aug 30, 2022 | 11.81 | 11.87 | 10.67 | 10.86 | 1,480,214 | -1.05(-8.79%) |
Aug 29, 2022 | 11.81 | 12.37 | 11.77 | 11.91 | 1,213,524 | +0.02(+0.19%) |
Aug 26, 2022 | 11.80 | 11.94 | 11.63 | 11.88 | 441,874 | +0.07(+0.59%) |
Aug 25, 2022 | 11.72 | 11.98 | 11.72 | 11.81 | 505,828 | +0.12(+1.05%) |
Aug 24, 2022 | 11.85 | 12.04 | 11.66 | 11.69 | 521,075 | -0.13(-1.11%) |
Aug 23, 2022 | 12.00 | 12.14 | 11.71 | 11.82 | 692,406 | -0.05(-0.45%) |
Aug 22, 2022 | 11.54 | 12.04 | 11.54 | 11.87 | 662,235 | +0.27(+2.32%) |
Aug 19, 2022 | 11.92 | 11.93 | 11.55 | 11.61 | 623,971 | -0.38(-3.21%) |
Aug 18, 2022 | 11.75 | 12.00 | 11.75 | 11.99 | 527,244 | +0.42(+3.59%) |
Aug 17, 2022 | 11.35 | 11.65 | 11.31 | 11.57 | 685,254 | +0.20(+1.76%) |
Aug 16, 2022 | 11.73 | 11.84 | 11.36 | 11.37 | 863,478 | -0.42(-3.59%) |
Aug 15, 2022 | 11.57 | 11.84 | 11.23 | 11.80 | 914,404 | -0.06(-0.52%) |
Aug 12, 2022 | 12.24 | 12.24 | 11.66 | 11.86 | 977,060 | -0.20(-1.66%) |
Aug 11, 2022 | 11.97 | 12.12 | 11.72 | 12.06 | 1,034,937 | +0.24(+2.02%) |
Aug 10, 2022 | 12.05 | 12.05 | 11.71 | 11.82 | 1,082,716 | -0.09(-0.73%) |
Aug 09, 2022 | 11.71 | 11.93 | 11.60 | 11.91 | 1,026,434 | +0.39(+3.39%) |
Aug 08, 2022 | 11.42 | 11.70 | 11.40 | 11.52 | 846,336 | +0.17(+1.47%) |
Aug 05, 2022 | 10.90 | 11.39 | 10.86 | 11.35 | 679,576 | +0.28(+2.55%) |
Aug 04, 2022 | 11.69 | 11.71 | 10.99 | 11.07 | 1,048,128 | -0.65(-5.55%) |
Aug 03, 2022 | 12.18 | 12.44 | 11.71 | 11.72 | 860,081 | -0.41(-3.40%) |
Aug 02, 2022 | 11.98 | 12.33 | 11.84 | 12.13 | 744,727 | +0.27(+2.25%) |
Aug 01, 2022 | 11.65 | 11.99 | 11.50 | 11.86 | 784,037 | +0.21(+1.80%) |
Jul 29, 2022 | 11.68 | 11.78 | 11.44 | 11.65 | 684,996 | +0.14(+1.19%) |
Jul 28, 2022 | 11.91 | 11.97 | 11.34 | 11.52 | 795,110 | -0.35(-2.98%) |
Jul 27, 2022 | 11.83 | 11.97 | 11.58 | 11.87 | 726,798 | -0.03(-0.24%) |
Jul 26, 2022 | 11.89 | 12.23 | 11.68 | 11.90 | 867,063 | +0.10(+0.86%) |
Jul 25, 2022 | 11.52 | 11.82 | 11.43 | 11.80 | 465,150 | +0.43(+3.82%) |
Jul 22, 2022 | 11.78 | 11.82 | 11.29 | 11.37 | 517,095 | -0.40(-3.38%) |
Jul 21, 2022 | 11.82 | 11.84 | 11.53 | 11.76 | 436,664 | -0.04(-0.37%) |
Jul 20, 2022 | 11.65 | 11.84 | 11.50 | 11.81 | 438,177 | +0.09(+0.74%) |
Jul 19, 2022 | 11.33 | 11.84 | 11.21 | 11.72 | 745,444 | +0.32(+2.79%) |
Jul 18, 2022 | 11.37 | 11.54 | 11.19 | 11.40 | 802,132 | +0.36(+3.27%) |
Jul 15, 2022 | 10.89 | 11.05 | 10.61 | 11.04 | 395,381 | +0.31(+2.90%) |
Jul 14, 2022 | 10.48 | 10.75 | 10.36 | 10.73 | 523,087 | +0.03(+0.27%) |
Jul 13, 2022 | 10.26 | 10.81 | 10.26 | 10.70 | 515,976 | +0.36(+3.50%) |
Jul 12, 2022 | 10.39 | 10.49 | 10.20 | 10.34 | 531,802 | -0.20(-1.85%) |
Jul 11, 2022 | 10.42 | 10.64 | 10.39 | 10.53 | 331,079 | -0.06(-0.55%) |
Jul 08, 2022 | 10.57 | 10.74 | 10.45 | 10.59 | 406,243 | +0.09(+0.83%) |
Jul 07, 2022 | 10.41 | 10.77 | 10.41 | 10.50 | 737,710 | +0.44(+4.38%) |
Jul 06, 2022 | 10.42 | 10.50 | 9.746 | 10.06 | 778,116 | -0.44(-4.20%) |
Jul 05, 2022 | 10.56 | 10.61 | 10.22 | 10.50 | 784,533 | -0.31(-2.87%) |
Jul 01, 2022 | 10.92 | 11.04 | 10.41 | 10.82 | 552,403 | -0.17(-1.58%) |
Jun 30, 2022 | 10.97 | 11.05 | 10.77 | 10.99 | 567,072 | -0.07(-0.65%) |
Jun 29, 2022 | 11.39 | 11.41 | 11.00 | 11.06 | 706,447 | -0.10(-0.91%) |
Jun 28, 2022 | 11.31 | 11.33 | 11.05 | 11.16 | 474,387 | +0.05(+0.46%) |
Jun 27, 2022 | 10.76 | 11.23 | 10.71 | 11.11 | 684,473 | +0.49(+4.63%) |
Jun 24, 2022 | 10.29 | 10.71 | 10.13 | 10.62 | 1,174,141 | +0.50(+4.93%) |
Jun 23, 2022 | 10.76 | 10.84 | 10.02 | 10.12 | 1,057,207 | -0.57(-5.34%) |
Jun 22, 2022 | 10.81 | 10.97 | 10.68 | 10.69 | 891,033 | -0.49(-4.40%) |
Jun 21, 2022 | 10.54 | 11.31 | 10.54 | 11.18 | 782,495 | +0.75(+7.21%) |
Jun 17, 2022 | 10.79 | 10.89 | 10.21 | 10.43 | 2,063,940 | -0.45(-4.12%) |
Jun 16, 2022 | 11.07 | 11.21 | 10.75 | 10.88 | 929,744 | -0.40(-3.53%) |
Jun 15, 2022 | 11.50 | 11.53 | 11.04 | 11.28 | 1,259,570 | -0.25(-2.19%) |
Jun 14, 2022 | 11.58 | 11.76 | 11.44 | 11.53 | 682,374 | +0.15(+1.33%) |
Jun 13, 2022 | 11.83 | 11.91 | 11.31 | 11.38 | 1,121,550 | -0.81(-6.64%) |
Jun 10, 2022 | 11.91 | 12.29 | 11.80 | 12.19 | 873,610 | +0.15(+1.26%) |
Jun 09, 2022 | 12.65 | 12.67 | 12.02 | 12.04 | 1,124,735 | -0.64(-5.02%) |
Jun 08, 2022 | 13.14 | 13.14 | 12.62 | 12.67 | 759,032 | -0.41(-3.15%) |
Jun 07, 2022 | 12.98 | 13.33 | 12.85 | 13.09 | 733,936 | -0.02(-0.17%) |
Jun 06, 2022 | 13.01 | 13.27 | 12.85 | 13.11 | 1,067,626 | +0.04(+0.33%) |
Jun 03, 2022 | 12.92 | 13.14 | 12.83 | 13.06 | 1,002,430 | +0.28(+2.21%) |
Jun 02, 2022 | 13.01 | 13.01 | 12.70 | 12.78 | 1,020,550 | -0.30(-2.27%) |
Jun 01, 2022 | 12.30 | 13.14 | 12.30 | 13.08 | 1,296,543 | +0.79(+6.41%) |
May 31, 2022 | 12.44 | 12.55 | 12.08 | 12.29 | 1,783,897 | +0.10(+0.83%) |
May 27, 2022 | 11.70 | 12.28 | 11.65 | 12.19 | 912,465 | +0.42(+3.56%) |
May 26, 2022 | 12.00 | 12.08 | 11.60 | 11.77 | 948,428 | -0.22(-1.87%) |
May 25, 2022 | 11.49 | 12.03 | 11.49 | 11.99 | 608,810 | +0.41(+3.56%) |
May 24, 2022 | 11.58 | 11.72 | 11.43 | 11.58 | 603,500 | +0.00(+0.00%) |
May 23, 2022 | 11.53 | 11.60 | 11.35 | 11.58 | 956,997 | +0.15(+1.33%) |
May 20, 2022 | 11.37 | 11.57 | 11.23 | 11.43 | 639,009 | +0.15(+1.35%) |
May 19, 2022 | 10.98 | 11.44 | 10.85 | 11.28 | 889,916 | +0.22(+1.96%) |
May 18, 2022 | 11.26 | 11.49 | 10.87 | 11.06 | 1,005,542 | -0.18(-1.61%) |
May 17, 2022 | 11.71 | 11.90 | 11.23 | 11.24 | 1,087,397 | -0.38(-3.24%) |
May 16, 2022 | 11.15 | 11.76 | 11.09 | 11.62 | 1,201,555 | +0.51(+4.62%) |
May 13, 2022 | 11.21 | 11.47 | 10.77 | 11.10 | 1,608,621 | +0.09(+0.85%) |
May 12, 2022 | 11.13 | 11.36 | 10.74 | 11.01 | 2,140,608 | -0.11(-0.95%) |
May 11, 2022 | 11.33 | 11.49 | 11.08 | 11.12 | 1,388,343 | -0.16(-1.38%) |
May 10, 2022 | 10.63 | 11.28 | 10.59 | 11.27 | 2,570,140 | +0.80(+7.65%) |
May 09, 2022 | 10.64 | 10.76 | 10.31 | 10.47 | 2,217,609 | -0.29(-2.66%) |
May 06, 2022 | 10.82 | 10.92 | 10.58 | 10.76 | 1,796,463 | +0.04(+0.35%) |
May 05, 2022 | 10.25 | 10.82 | 10.07 | 10.72 | 2,431,690 | +1.14(+11.86%) |
May 04, 2022 | 9.508 | 9.626 | 9.364 | 9.582 | 582,588 | +0.24(+2.59%) |
May 03, 2022 | 9.104 | 9.396 | 9.104 | 9.340 | 489,186 | +0.27(+3.01%) |