Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.84 | 13.02 | 12.81 | 12.88 | 138,122 | +0.00(+0.00%) |
Apr 27, 2023 | 12.95 | 13.15 | 12.87 | 12.88 | 103,519 | -0.04(-0.31%) |
Apr 26, 2023 | 12.90 | 13.01 | 12.72 | 12.92 | 152,559 | -0.04(-0.31%) |
Apr 25, 2023 | 13.12 | 13.31 | 12.95 | 12.96 | 159,417 | -0.33(-2.48%) |
Apr 24, 2023 | 13.18 | 13.46 | 13.13 | 13.29 | 130,363 | +0.15(+1.14%) |
Apr 21, 2023 | 12.90 | 13.22 | 12.85 | 13.14 | 163,133 | +0.22(+1.70%) |
Apr 20, 2023 | 12.91 | 13.19 | 12.85 | 12.92 | 93,272 | -0.02(-0.15%) |
Apr 19, 2023 | 13.09 | 13.10 | 12.86 | 12.94 | 162,835 | -0.06(-0.46%) |
Apr 18, 2023 | 13.24 | 13.49 | 12.97 | 13.00 | 170,482 | -0.44(-3.27%) |
Apr 17, 2023 | 13.47 | 13.71 | 13.39 | 13.44 | 130,087 | -0.03(-0.22%) |
Apr 14, 2023 | 13.81 | 13.95 | 13.43 | 13.47 | 251,741 | -0.26(-1.89%) |
Apr 13, 2023 | 13.81 | 13.92 | 13.53 | 13.73 | 245,984 | -0.08(-0.58%) |
Apr 12, 2023 | 14.57 | 14.62 | 13.80 | 13.81 | 154,900 | -0.71(-4.89%) |
Apr 11, 2023 | 14.70 | 14.79 | 14.51 | 14.52 | 148,483 | -0.17(-1.16%) |
Apr 10, 2023 | 14.42 | 14.77 | 14.40 | 14.69 | 101,680 | +0.14(+0.96%) |
Apr 06, 2023 | 14.48 | 14.66 | 14.41 | 14.55 | 78,896 | +0.00(+0.00%) |
Apr 05, 2023 | 14.87 | 14.90 | 14.51 | 14.55 | 127,803 | -0.35(-2.35%) |
Apr 04, 2023 | 15.16 | 15.25 | 14.69 | 14.90 | 143,455 | -0.31(-2.04%) |
Apr 03, 2023 | 15.35 | 15.35 | 15.01 | 15.21 | 170,067 | -0.09(-0.59%) |
Mar 31, 2023 | 15.13 | 15.40 | 15.10 | 15.30 | 239,375 | +0.22(+1.46%) |
Mar 30, 2023 | 15.06 | 15.32 | 14.93 | 15.08 | 130,365 | +0.07(+0.47%) |
Mar 29, 2023 | 15.11 | 15.33 | 14.96 | 15.01 | 160,919 | -0.01(-0.07%) |
Mar 28, 2023 | 15.27 | 15.43 | 14.99 | 15.02 | 196,947 | -0.26(-1.70%) |
Mar 27, 2023 | 14.95 | 15.38 | 14.95 | 15.28 | 184,753 | +0.37(+2.48%) |
Mar 24, 2023 | 14.09 | 14.92 | 14.09 | 14.91 | 254,621 | +0.82(+5.82%) |
Mar 23, 2023 | 14.20 | 14.30 | 13.91 | 14.09 | 161,321 | +0.10(+0.71%) |
Mar 22, 2023 | 14.28 | 14.41 | 13.97 | 13.99 | 124,143 | -0.28(-1.96%) |
Mar 21, 2023 | 14.25 | 14.50 | 14.13 | 14.27 | 135,062 | +0.19(+1.35%) |
Mar 20, 2023 | 13.91 | 14.22 | 13.77 | 14.08 | 206,539 | +0.17(+1.22%) |
Mar 17, 2023 | 14.24 | 14.29 | 13.75 | 13.91 | 349,997 | -0.46(-3.20%) |
Mar 16, 2023 | 14.39 | 14.52 | 14.13 | 14.37 | 155,071 | -0.12(-0.83%) |
Mar 15, 2023 | 14.47 | 14.57 | 13.86 | 14.49 | 318,030 | -0.24(-1.63%) |
Mar 14, 2023 | 15.59 | 15.68 | 14.37 | 14.73 | 335,349 | -0.58(-3.79%) |
Mar 13, 2023 | 15.20 | 15.52 | 15.02 | 15.31 | 232,590 | -0.17(-1.10%) |
Mar 10, 2023 | 16.11 | 16.11 | 15.20 | 15.48 | 299,063 | -0.51(-3.19%) |
Mar 09, 2023 | 16.29 | 16.99 | 15.94 | 15.99 | 541,454 | +0.66(+4.31%) |
Mar 08, 2023 | 15.66 | 15.70 | 15.24 | 15.33 | 191,229 | -0.35(-2.23%) |
Mar 07, 2023 | 15.79 | 15.81 | 15.56 | 15.68 | 119,113 | -0.04(-0.25%) |
Mar 06, 2023 | 15.93 | 15.93 | 15.55 | 15.72 | 232,661 | -0.26(-1.63%) |
Mar 03, 2023 | 15.84 | 16.04 | 15.62 | 15.98 | 257,786 | +0.20(+1.27%) |
Mar 02, 2023 | 16.39 | 16.39 | 15.75 | 15.78 | 241,194 | -0.50(-3.07%) |
Mar 01, 2023 | 16.18 | 16.36 | 15.94 | 16.28 | 116,917 | +0.12(+0.74%) |
Feb 28, 2023 | 16.39 | 16.69 | 16.15 | 16.16 | 328,580 | -0.19(-1.16%) |
Feb 27, 2023 | 16.46 | 16.60 | 16.28 | 16.35 | 145,687 | -0.05(-0.30%) |
Feb 24, 2023 | 15.61 | 16.42 | 15.45 | 16.40 | 302,206 | +0.66(+4.19%) |
Feb 23, 2023 | 16.04 | 16.29 | 15.70 | 15.74 | 209,896 | -0.27(-1.69%) |
Feb 22, 2023 | 15.86 | 16.05 | 15.83 | 16.01 | 259,675 | +0.17(+1.07%) |
Feb 21, 2023 | 16.16 | 16.22 | 15.71 | 15.84 | 155,162 | -0.30(-1.86%) |
Feb 17, 2023 | 15.30 | 16.15 | 15.23 | 16.14 | 206,348 | +0.95(+6.25%) |
Feb 16, 2023 | 15.34 | 15.45 | 15.10 | 15.19 | 247,548 | -0.31(-2.00%) |
Feb 15, 2023 | 14.97 | 15.59 | 14.97 | 15.50 | 229,712 | +0.46(+3.06%) |
Feb 14, 2023 | 15.31 | 15.59 | 14.94 | 15.04 | 270,264 | -0.33(-2.15%) |
Feb 13, 2023 | 15.48 | 15.49 | 15.08 | 15.37 | 259,501 | -0.06(-0.39%) |
Feb 10, 2023 | 15.66 | 15.90 | 15.29 | 15.43 | 273,409 | -0.37(-2.34%) |
Feb 09, 2023 | 15.95 | 16.22 | 15.68 | 15.80 | 402,931 | -0.38(-2.35%) |
Feb 08, 2023 | 16.71 | 16.85 | 15.12 | 16.18 | 305,822 | -0.68(-4.03%) |
Feb 07, 2023 | 17.05 | 17.30 | 16.64 | 16.86 | 143,296 | -0.20(-1.17%) |
Feb 06, 2023 | 16.98 | 17.20 | 16.67 | 17.06 | 126,177 | +0.11(+0.65%) |
Feb 03, 2023 | 17.52 | 17.73 | 16.86 | 16.95 | 155,819 | -0.72(-4.07%) |
Feb 02, 2023 | 17.68 | 18.04 | 17.53 | 17.67 | 176,867 | +0.02(+0.11%) |
Feb 01, 2023 | 17.58 | 17.82 | 17.41 | 17.65 | 163,563 | +0.07(+0.40%) |
Jan 31, 2023 | 17.47 | 17.60 | 17.30 | 17.58 | 241,466 | +0.08(+0.46%) |
Jan 30, 2023 | 17.45 | 17.74 | 17.24 | 17.50 | 270,397 | +0.30(+1.74%) |
Jan 27, 2023 | 16.79 | 17.30 | 16.77 | 17.20 | 128,776 | +0.34(+2.02%) |
Jan 26, 2023 | 17.31 | 17.45 | 16.47 | 16.86 | 157,981 | -0.33(-1.92%) |
Jan 25, 2023 | 16.79 | 17.21 | 16.61 | 17.19 | 266,184 | +0.32(+1.90%) |
Jan 24, 2023 | 17.50 | 17.54 | 16.86 | 16.87 | 181,380 | -0.63(-3.60%) |
Jan 23, 2023 | 17.76 | 17.98 | 17.15 | 17.50 | 264,221 | -0.20(-1.13%) |
Jan 20, 2023 | 17.24 | 18.18 | 17.10 | 17.70 | 260,329 | +0.84(+4.98%) |
Jan 19, 2023 | 17.08 | 17.30 | 16.77 | 16.86 | 125,065 | -0.25(-1.46%) |
Jan 18, 2023 | 17.41 | 17.77 | 16.60 | 17.11 | 218,062 | -0.29(-1.67%) |
Jan 17, 2023 | 16.34 | 17.92 | 16.34 | 17.40 | 391,740 | +1.11(+6.81%) |
Jan 13, 2023 | 15.99 | 16.49 | 15.90 | 16.29 | 214,636 | +0.44(+2.78%) |
Jan 12, 2023 | 15.30 | 15.97 | 15.16 | 15.85 | 274,753 | +0.59(+3.87%) |
Jan 11, 2023 | 15.45 | 15.74 | 14.56 | 15.26 | 281,410 | -0.19(-1.23%) |
Jan 10, 2023 | 15.20 | 15.69 | 15.18 | 15.45 | 304,156 | +0.19(+1.25%) |
Jan 09, 2023 | 15.14 | 15.62 | 15.14 | 15.26 | 174,862 | +0.07(+0.46%) |
Jan 06, 2023 | 15.25 | 15.34 | 15.00 | 15.19 | 221,655 | +0.12(+0.80%) |
Jan 05, 2023 | 14.95 | 15.21 | 14.76 | 15.07 | 206,202 | +0.07(+0.47%) |
Jan 04, 2023 | 15.19 | 15.41 | 14.87 | 15.00 | 186,708 | -0.14(-0.92%) |
Jan 03, 2023 | 15.14 | 15.36 | 14.76 | 15.14 | 252,115 | +0.22(+1.47%) |
Dec 30, 2022 | 15.19 | 15.46 | 14.61 | 14.92 | 208,286 | -0.35(-2.29%) |
Dec 29, 2022 | 15.97 | 16.13 | 15.14 | 15.27 | 160,870 | -0.64(-4.02%) |
Dec 28, 2022 | 15.71 | 15.98 | 15.65 | 15.91 | 162,561 | +0.20(+1.27%) |
Dec 27, 2022 | 15.47 | 15.85 | 15.35 | 15.71 | 140,919 | +0.23(+1.49%) |
Dec 23, 2022 | 15.48 | 15.73 | 15.31 | 15.48 | 97,113 | -0.01(-0.06%) |
Dec 22, 2022 | 15.30 | 15.59 | 15.15 | 15.49 | 134,874 | +0.11(+0.72%) |
Dec 21, 2022 | 15.10 | 15.51 | 14.86 | 15.38 | 138,635 | +0.39(+2.60%) |
Dec 20, 2022 | 15.03 | 15.23 | 14.83 | 14.99 | 117,012 | -0.04(-0.27%) |
Dec 19, 2022 | 14.99 | 15.08 | 14.56 | 15.03 | 141,473 | +0.06(+0.40%) |
Dec 16, 2022 | 14.98 | 15.27 | 14.61 | 14.97 | 167,111 | -0.10(-0.66%) |
Dec 15, 2022 | 14.96 | 15.19 | 14.74 | 15.07 | 138,870 | -0.13(-0.86%) |
Dec 14, 2022 | 14.94 | 15.33 | 14.14 | 15.20 | 185,316 | +0.21(+1.40%) |
Dec 13, 2022 | 15.14 | 15.84 | 14.90 | 14.99 | 275,234 | +0.15(+1.01%) |
Dec 12, 2022 | 14.98 | 15.26 | 14.72 | 14.84 | 134,205 | -0.28(-1.85%) |
Dec 09, 2022 | 16.02 | 16.02 | 14.92 | 15.12 | 276,010 | -0.68(-4.30%) |
Dec 08, 2022 | 15.02 | 15.83 | 14.81 | 15.80 | 290,735 | +0.88(+5.90%) |
Dec 07, 2022 | 14.72 | 14.99 | 14.72 | 14.92 | 188,454 | +0.12(+0.81%) |
Dec 06, 2022 | 14.70 | 15.20 | 14.70 | 14.80 | 260,405 | +0.06(+0.41%) |
Dec 05, 2022 | 14.59 | 14.82 | 14.39 | 14.74 | 183,127 | +0.07(+0.48%) |
Dec 02, 2022 | 14.25 | 14.79 | 14.11 | 14.67 | 182,458 | +0.30(+2.09%) |
Dec 01, 2022 | 14.37 | 14.80 | 14.30 | 14.37 | 146,940 | +0.10(+0.70%) |
Nov 30, 2022 | 13.63 | 14.29 | 13.02 | 14.27 | 303,249 | +0.73(+5.39%) |
Nov 29, 2022 | 13.68 | 13.72 | 13.46 | 13.54 | 94,180 | -0.12(-0.88%) |
Nov 28, 2022 | 14.10 | 14.20 | 13.61 | 13.66 | 93,037 | -0.47(-3.33%) |
Nov 25, 2022 | 13.90 | 14.31 | 13.64 | 14.13 | 61,409 | +0.30(+2.17%) |
Nov 23, 2022 | 13.93 | 13.99 | 13.40 | 13.83 | 162,695 | -0.15(-1.07%) |
Nov 22, 2022 | 14.53 | 14.75 | 13.93 | 13.98 | 99,577 | -0.54(-3.72%) |
Nov 21, 2022 | 13.88 | 14.71 | 13.81 | 14.52 | 170,743 | +0.58(+4.16%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.80 | 13.94 | 119,658 | -0.14(-0.99%) |
Nov 17, 2022 | 14.43 | 14.53 | 13.90 | 14.08 | 109,435 | -0.50(-3.43%) |
Nov 16, 2022 | 14.70 | 14.80 | 14.46 | 14.58 | 110,547 | -0.12(-0.82%) |
Nov 15, 2022 | 14.84 | 15.09 | 14.70 | 14.70 | 132,600 | +0.10(+0.68%) |
Nov 14, 2022 | 14.62 | 14.88 | 14.31 | 14.60 | 128,894 | +0.04(+0.27%) |
Nov 11, 2022 | 14.51 | 14.58 | 14.00 | 14.56 | 104,994 | +0.05(+0.34%) |
Nov 10, 2022 | 14.84 | 15.00 | 14.19 | 14.51 | 155,690 | -0.03(-0.21%) |
Nov 09, 2022 | 14.17 | 14.75 | 14.02 | 14.54 | 172,619 | +0.11(+0.76%) |
Nov 08, 2022 | 14.50 | 14.80 | 14.17 | 14.43 | 190,723 | -0.09(-0.62%) |
Nov 07, 2022 | 13.61 | 14.55 | 13.38 | 14.52 | 176,684 | +1.02(+7.56%) |
Nov 04, 2022 | 13.67 | 14.23 | 13.31 | 13.50 | 176,700 | +0.06(+0.45%) |
Nov 03, 2022 | 13.36 | 14.59 | 13.34 | 13.44 | 227,227 | +0.50(+3.86%) |
Nov 02, 2022 | 13.22 | 13.46 | 12.82 | 12.94 | 191,958 | -0.45(-3.36%) |
Nov 01, 2022 | 13.46 | 13.85 | 13.33 | 13.39 | 165,618 | +0.15(+1.13%) |
Oct 31, 2022 | 12.68 | 13.34 | 12.62 | 13.24 | 149,656 | +0.33(+2.56%) |
Oct 28, 2022 | 12.76 | 12.97 | 12.66 | 12.91 | 156,122 | +0.16(+1.25%) |
Oct 27, 2022 | 12.72 | 13.05 | 12.69 | 12.75 | 126,687 | +0.14(+1.11%) |
Oct 26, 2022 | 12.50 | 12.79 | 12.50 | 12.61 | 93,132 | +0.10(+0.80%) |
Oct 25, 2022 | 12.17 | 12.58 | 12.17 | 12.51 | 131,742 | +0.30(+2.46%) |
Oct 24, 2022 | 11.75 | 12.35 | 11.59 | 12.21 | 160,136 | +0.51(+4.36%) |
Oct 21, 2022 | 11.58 | 11.84 | 11.42 | 11.70 | 139,413 | +0.21(+1.83%) |
Oct 20, 2022 | 11.61 | 11.85 | 11.34 | 11.49 | 128,334 | -0.13(-1.12%) |
Oct 19, 2022 | 11.81 | 11.97 | 11.50 | 11.62 | 193,600 | -0.27(-2.27%) |
Oct 18, 2022 | 12.48 | 12.65 | 11.73 | 11.89 | 223,015 | -0.73(-5.78%) |
Oct 17, 2022 | 12.31 | 12.69 | 12.31 | 12.62 | 124,885 | +0.49(+4.04%) |
Oct 14, 2022 | 12.73 | 12.89 | 12.06 | 12.13 | 143,211 | -0.44(-3.50%) |
Oct 13, 2022 | 11.74 | 12.62 | 11.74 | 12.57 | 134,480 | +0.56(+4.66%) |
Oct 12, 2022 | 11.84 | 12.19 | 11.69 | 12.01 | 91,527 | +0.08(+0.67%) |
Oct 11, 2022 | 12.17 | 12.25 | 11.74 | 11.93 | 127,893 | -0.18(-1.49%) |
Oct 10, 2022 | 11.58 | 12.30 | 11.51 | 12.11 | 136,167 | +0.62(+5.40%) |
Oct 07, 2022 | 11.68 | 11.85 | 11.42 | 11.49 | 199,414 | -0.39(-3.28%) |
Oct 06, 2022 | 12.12 | 12.44 | 11.83 | 11.88 | 165,394 | -0.26(-2.14%) |
Oct 05, 2022 | 12.28 | 12.38 | 11.90 | 12.14 | 175,493 | -0.27(-2.18%) |
Oct 04, 2022 | 11.93 | 12.51 | 11.93 | 12.41 | 376,364 | +0.59(+4.99%) |
Oct 03, 2022 | 11.98 | 12.25 | 11.73 | 11.82 | 142,617 | -0.15(-1.25%) |
Sep 30, 2022 | 11.97 | 12.37 | 11.51 | 11.97 | 308,120 | +0.58(+5.09%) |
Sep 29, 2022 | 11.58 | 11.58 | 11.19 | 11.39 | 112,100 | -0.32(-2.73%) |
Sep 28, 2022 | 11.21 | 11.78 | 11.05 | 11.71 | 179,099 | +0.39(+3.45%) |
Sep 27, 2022 | 11.72 | 11.89 | 11.21 | 11.32 | 123,409 | -0.29(-2.50%) |
Sep 26, 2022 | 11.59 | 11.87 | 11.49 | 11.61 | 172,091 | -0.07(-0.60%) |
Sep 23, 2022 | 11.40 | 11.70 | 11.23 | 11.68 | 157,407 | +0.13(+1.13%) |
Sep 22, 2022 | 11.52 | 11.67 | 11.27 | 11.55 | 195,672 | +0.03(+0.26%) |
Sep 21, 2022 | 11.43 | 11.61 | 11.15 | 11.52 | 257,419 | +0.13(+1.14%) |
Sep 20, 2022 | 11.89 | 11.89 | 11.26 | 11.39 | 427,952 | -0.49(-4.12%) |
Sep 19, 2022 | 11.67 | 11.89 | 11.53 | 11.88 | 286,371 | +0.06(+0.51%) |
Sep 16, 2022 | 11.92 | 11.93 | 11.16 | 11.82 | 535,481 | -0.36(-2.96%) |
Sep 15, 2022 | 13.04 | 13.17 | 12.06 | 12.18 | 304,776 | -1.04(-7.87%) |
Sep 14, 2022 | 13.27 | 13.45 | 13.10 | 13.22 | 320,674 | +0.03(+0.23%) |
Sep 13, 2022 | 13.07 | 13.58 | 12.98 | 13.19 | 270,141 | -0.19(-1.42%) |
Sep 12, 2022 | 14.36 | 14.80 | 13.36 | 13.38 | 199,515 | -0.97(-6.76%) |
Sep 09, 2022 | 13.93 | 14.44 | 13.59 | 14.35 | 291,433 | +0.39(+2.79%) |
Sep 08, 2022 | 13.36 | 14.11 | 13.24 | 13.96 | 382,380 | +0.45(+3.33%) |
Sep 07, 2022 | 12.98 | 13.56 | 12.98 | 13.51 | 209,398 | +0.56(+4.32%) |
Sep 06, 2022 | 12.77 | 13.03 | 12.55 | 12.95 | 283,657 | +0.25(+1.97%) |
Sep 02, 2022 | 13.00 | 13.03 | 12.38 | 12.70 | 140,288 | -0.33(-2.53%) |
Sep 01, 2022 | 12.97 | 13.12 | 12.63 | 13.03 | 203,851 | +0.08(+0.62%) |
Aug 31, 2022 | 13.24 | 13.60 | 12.68 | 12.95 | 293,214 | -0.26(-1.97%) |
Aug 30, 2022 | 13.35 | 13.63 | 13.08 | 13.21 | 199,105 | -0.13(-0.97%) |
Aug 29, 2022 | 12.70 | 13.57 | 12.70 | 13.34 | 148,533 | +0.51(+3.98%) |
Aug 26, 2022 | 13.04 | 13.20 | 12.60 | 12.83 | 194,625 | -0.18(-1.38%) |
Aug 25, 2022 | 13.30 | 13.46 | 12.89 | 13.01 | 188,178 | -0.21(-1.59%) |
Aug 24, 2022 | 13.43 | 13.78 | 13.13 | 13.22 | 219,659 | -0.17(-1.27%) |
Aug 23, 2022 | 13.46 | 13.69 | 13.36 | 13.39 | 173,678 | -0.15(-1.11%) |
Aug 22, 2022 | 14.21 | 14.34 | 13.28 | 13.54 | 253,722 | -0.86(-5.97%) |
Aug 19, 2022 | 13.54 | 14.68 | 13.44 | 14.40 | 597,151 | +0.68(+4.96%) |
Aug 18, 2022 | 13.69 | 13.84 | 13.64 | 13.72 | 97,198 | -0.07(-0.51%) |
Aug 17, 2022 | 13.97 | 14.10 | 13.77 | 13.79 | 195,527 | -0.24(-1.71%) |
Aug 16, 2022 | 13.78 | 14.18 | 13.53 | 14.03 | 309,044 | +0.19(+1.37%) |
Aug 15, 2022 | 14.06 | 14.14 | 13.80 | 13.84 | 303,058 | -0.38(-2.67%) |
Aug 12, 2022 | 13.89 | 14.38 | 13.53 | 14.22 | 178,801 | +0.45(+3.27%) |
Aug 11, 2022 | 14.31 | 14.43 | 13.74 | 13.77 | 219,763 | -0.52(-3.64%) |
Aug 10, 2022 | 14.14 | 14.34 | 13.57 | 14.29 | 418,530 | +0.41(+2.95%) |
Aug 09, 2022 | 13.98 | 14.06 | 13.50 | 13.88 | 237,686 | -0.17(-1.21%) |
Aug 08, 2022 | 13.70 | 14.32 | 13.61 | 14.05 | 353,954 | +0.51(+3.77%) |
Aug 05, 2022 | 13.40 | 13.97 | 13.11 | 13.54 | 321,722 | +0.09(+0.67%) |
Aug 04, 2022 | 12.29 | 13.60 | 12.02 | 13.45 | 777,671 | +1.39(+11.53%) |
Aug 03, 2022 | 12.06 | 12.24 | 11.65 | 12.06 | 399,178 | +0.18(+1.52%) |
Aug 02, 2022 | 11.58 | 12.08 | 11.57 | 11.88 | 271,001 | +0.26(+2.24%) |
Aug 01, 2022 | 11.69 | 11.77 | 11.09 | 11.62 | 526,274 | -0.18(-1.53%) |
Jul 29, 2022 | 10.84 | 11.86 | 10.67 | 11.80 | 379,279 | +0.99(+9.16%) |
Jul 28, 2022 | 10.79 | 10.84 | 10.52 | 10.81 | 137,447 | +0.02(+0.19%) |
Jul 27, 2022 | 11.00 | 11.19 | 10.46 | 10.79 | 159,394 | -0.07(-0.64%) |
Jul 26, 2022 | 10.43 | 10.90 | 10.24 | 10.86 | 191,252 | +0.27(+2.55%) |
Jul 25, 2022 | 10.78 | 10.92 | 10.44 | 10.59 | 157,310 | -0.14(-1.30%) |
Jul 22, 2022 | 11.37 | 11.40 | 10.43 | 10.73 | 482,621 | -0.76(-6.61%) |
Jul 21, 2022 | 10.53 | 11.61 | 10.23 | 11.49 | 1,227,793 | +0.96(+9.12%) |
Jul 20, 2022 | 9.990 | 10.75 | 9.730 | 10.53 | 931,496 | +1.46(+16.10%) |
Jul 19, 2022 | 9.020 | 9.260 | 9.000 | 9.070 | 227,457 | +0.24(+2.72%) |
Jul 18, 2022 | 9.010 | 9.280 | 8.770 | 8.830 | 106,437 | -0.12(-1.34%) |
Jul 15, 2022 | 8.780 | 9.025 | 8.695 | 8.950 | 199,869 | +0.34(+3.95%) |
Jul 14, 2022 | 8.770 | 8.990 | 8.450 | 8.610 | 102,559 | -0.28(-3.15%) |
Jul 13, 2022 | 8.810 | 9.060 | 8.810 | 8.890 | 121,227 | +0.00(+0.00%) |
Jul 12, 2022 | 8.870 | 9.020 | 8.860 | 8.890 | 147,686 | +0.02(+0.23%) |
Jul 11, 2022 | 9.170 | 9.380 | 8.780 | 8.870 | 518,768 | -0.40(-4.31%) |
Jul 08, 2022 | 9.380 | 9.620 | 9.100 | 9.270 | 228,553 | -0.20(-2.11%) |
Jul 07, 2022 | 8.720 | 9.500 | 8.720 | 9.470 | 326,979 | +0.74(+8.48%) |
Jul 06, 2022 | 8.730 | 8.860 | 8.430 | 8.730 | 187,775 | +0.01(+0.11%) |
Jul 05, 2022 | 8.770 | 8.770 | 8.390 | 8.720 | 93,749 | -0.11(-1.25%) |
Jul 01, 2022 | 8.690 | 8.930 | 8.540 | 8.830 | 120,729 | +0.08(+0.91%) |
Jun 30, 2022 | 8.110 | 8.930 | 8.040 | 8.750 | 266,303 | +0.58(+7.10%) |
Jun 29, 2022 | 8.520 | 8.540 | 7.890 | 8.170 | 458,930 | -0.36(-4.22%) |
Jun 28, 2022 | 9.110 | 9.240 | 8.500 | 8.530 | 168,337 | -0.54(-5.95%) |
Jun 27, 2022 | 9.070 | 9.350 | 8.870 | 9.070 | 313,191 | +0.13(+1.45%) |
Jun 24, 2022 | 9.180 | 9.460 | 8.910 | 8.940 | 741,871 | -0.22(-2.40%) |
Jun 23, 2022 | 9.080 | 9.350 | 9.070 | 9.160 | 163,117 | +0.11(+1.22%) |
Jun 22, 2022 | 8.900 | 9.200 | 8.580 | 9.050 | 217,249 | +0.08(+0.89%) |
Jun 21, 2022 | 9.140 | 9.380 | 8.950 | 8.970 | 224,514 | -0.09(-0.99%) |
Jun 17, 2022 | 8.870 | 9.230 | 8.860 | 9.060 | 360,001 | +0.29(+3.31%) |
Jun 16, 2022 | 8.610 | 8.800 | 8.430 | 8.770 | 273,264 | -0.01(-0.11%) |
Jun 15, 2022 | 8.420 | 8.920 | 8.420 | 8.780 | 264,815 | +0.36(+4.28%) |
Jun 14, 2022 | 8.450 | 8.460 | 8.050 | 8.420 | 246,275 | -0.03(-0.36%) |
Jun 13, 2022 | 8.660 | 8.810 | 8.340 | 8.450 | 196,552 | -0.51(-5.69%) |
Jun 10, 2022 | 9.070 | 9.220 | 8.890 | 8.960 | 151,107 | -0.14(-1.54%) |
Jun 09, 2022 | 9.120 | 9.340 | 8.820 | 9.100 | 211,353 | -0.01(-0.11%) |
Jun 08, 2022 | 9.700 | 9.860 | 9.070 | 9.110 | 206,420 | -0.62(-6.37%) |
Jun 07, 2022 | 9.760 | 9.930 | 9.640 | 9.730 | 155,939 | -0.11(-1.12%) |
Jun 06, 2022 | 9.860 | 10.07 | 9.620 | 9.840 | 194,816 | +0.14(+1.44%) |
Jun 03, 2022 | 10.27 | 10.56 | 9.680 | 9.700 | 196,150 | -0.68(-6.55%) |
Jun 02, 2022 | 9.940 | 10.45 | 9.910 | 10.38 | 672,827 | +0.48(+4.85%) |
Jun 01, 2022 | 10.01 | 10.07 | 9.750 | 9.900 | 668,692 | +0.00(+0.00%) |
May 31, 2022 | 10.04 | 10.11 | 9.770 | 9.900 | 323,683 | -0.10(-1.00%) |
May 27, 2022 | 10.05 | 10.11 | 9.890 | 10.00 | 153,577 | +0.04(+0.40%) |
May 26, 2022 | 9.830 | 10.20 | 9.830 | 9.960 | 327,641 | +0.11(+1.12%) |
May 25, 2022 | 9.870 | 10.04 | 9.450 | 9.850 | 230,170 | -0.05(-0.51%) |
May 24, 2022 | 10.11 | 10.13 | 9.590 | 9.900 | 463,609 | -0.41(-3.98%) |
May 23, 2022 | 9.580 | 10.55 | 9.560 | 10.31 | 379,279 | +0.73(+7.62%) |
May 20, 2022 | 9.910 | 9.910 | 9.060 | 9.580 | 196,953 | -0.21(-2.15%) |
May 19, 2022 | 9.700 | 10.15 | 9.700 | 9.790 | 250,829 | +0.15(+1.56%) |
May 18, 2022 | 9.620 | 9.790 | 9.400 | 9.640 | 273,749 | -0.17(-1.73%) |
May 17, 2022 | 9.530 | 10.05 | 9.410 | 9.810 | 299,048 | +0.41(+4.36%) |
May 16, 2022 | 9.910 | 10.06 | 9.330 | 9.400 | 196,589 | -0.53(-5.34%) |
May 13, 2022 | 10.07 | 10.62 | 9.840 | 9.930 | 283,841 | +0.10(+1.02%) |
May 12, 2022 | 9.580 | 10.46 | 9.350 | 9.830 | 199,758 | +0.11(+1.13%) |
May 11, 2022 | 10.74 | 10.87 | 9.590 | 9.720 | 542,425 | -1.06(-9.83%) |
May 10, 2022 | 12.04 | 12.07 | 10.70 | 10.78 | 487,076 | -1.11(-9.34%) |
May 09, 2022 | 12.41 | 12.64 | 11.76 | 11.89 | 217,811 | -0.66(-5.26%) |
May 06, 2022 | 11.79 | 13.05 | 11.55 | 12.55 | 340,934 | +0.63(+5.29%) |
May 05, 2022 | 12.20 | 12.48 | 11.47 | 11.92 | 325,701 | -0.62(-4.94%) |
May 04, 2022 | 12.30 | 12.59 | 11.74 | 12.54 | 281,518 | +0.25(+2.03%) |
May 03, 2022 | 12.12 | 12.42 | 11.90 | 12.29 | 309,173 | +0.11(+0.90%) |