Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.34 | 12.66 | 12.01 | 12.60 | 365,435 | +0.32(+2.61%) |
Apr 27, 2023 | 12.33 | 12.33 | 12.12 | 12.28 | 349,748 | +0.28(+2.33%) |
Apr 26, 2023 | 12.40 | 12.48 | 11.96 | 12.00 | 366,395 | -0.21(-1.72%) |
Apr 25, 2023 | 12.99 | 12.99 | 12.21 | 12.21 | 284,858 | -0.79(-6.11%) |
Apr 24, 2023 | 13.28 | 13.28 | 12.92 | 13.01 | 223,918 | -0.11(-0.88%) |
Apr 21, 2023 | 12.60 | 13.19 | 12.60 | 13.12 | 261,859 | +0.51(+4.04%) |
Apr 20, 2023 | 13.31 | 13.34 | 12.55 | 12.61 | 667,097 | -0.32(-2.47%) |
Apr 19, 2023 | 12.94 | 13.24 | 12.70 | 12.93 | 326,662 | -0.16(-1.22%) |
Apr 18, 2023 | 12.90 | 13.15 | 12.71 | 13.09 | 731,461 | +0.27(+2.11%) |
Apr 17, 2023 | 12.82 | 12.96 | 12.65 | 12.82 | 639,301 | -0.07(-0.54%) |
Apr 14, 2023 | 12.80 | 12.91 | 12.47 | 12.89 | 403,330 | +0.08(+0.62%) |
Apr 13, 2023 | 12.71 | 13.11 | 12.69 | 12.81 | 639,171 | +0.14(+1.10%) |
Apr 12, 2023 | 12.99 | 13.08 | 12.60 | 12.67 | 387,384 | -0.27(-2.09%) |
Apr 11, 2023 | 12.75 | 13.04 | 12.62 | 12.94 | 452,573 | +0.13(+1.01%) |
Apr 10, 2023 | 12.65 | 13.13 | 12.40 | 12.81 | 457,334 | +0.16(+1.26%) |
Apr 06, 2023 | 12.35 | 12.71 | 12.08 | 12.65 | 375,630 | +0.23(+1.85%) |
Apr 05, 2023 | 12.37 | 12.64 | 12.09 | 12.42 | 463,921 | -0.08(-0.64%) |
Apr 04, 2023 | 12.55 | 12.97 | 12.23 | 12.50 | 720,602 | +0.63(+5.31%) |
Apr 03, 2023 | 11.11 | 11.87 | 11.11 | 11.87 | 368,346 | +0.20(+1.71%) |
Mar 31, 2023 | 11.47 | 11.88 | 11.47 | 11.67 | 501,103 | +0.29(+2.55%) |
Mar 30, 2023 | 11.45 | 11.57 | 11.26 | 11.38 | 295,273 | +0.07(+0.62%) |
Mar 29, 2023 | 11.51 | 11.51 | 11.16 | 11.31 | 516,151 | +0.05(+0.44%) |
Mar 28, 2023 | 11.37 | 11.45 | 11.15 | 11.26 | 299,481 | -0.24(-2.09%) |
Mar 27, 2023 | 11.66 | 11.87 | 11.43 | 11.50 | 289,134 | -0.05(-0.43%) |
Mar 24, 2023 | 11.73 | 11.79 | 11.38 | 11.55 | 368,988 | -0.35(-2.94%) |
Mar 23, 2023 | 12.20 | 12.39 | 11.73 | 11.90 | 689,495 | -0.17(-1.41%) |
Mar 22, 2023 | 12.17 | 12.28 | 11.79 | 12.07 | 649,896 | -0.07(-0.58%) |
Mar 21, 2023 | 11.50 | 12.19 | 11.44 | 12.14 | 644,553 | +0.73(+6.40%) |
Mar 20, 2023 | 11.44 | 11.51 | 11.20 | 11.41 | 301,001 | +0.04(+0.35%) |
Mar 17, 2023 | 11.81 | 12.18 | 11.36 | 11.37 | 508,522 | -0.52(-4.37%) |
Mar 16, 2023 | 11.78 | 12.24 | 11.75 | 11.89 | 339,961 | -0.09(-0.75%) |
Mar 15, 2023 | 11.52 | 12.05 | 11.30 | 11.98 | 421,818 | +0.16(+1.35%) |
Mar 14, 2023 | 12.04 | 12.13 | 11.66 | 11.82 | 373,051 | +0.18(+1.55%) |
Mar 13, 2023 | 11.35 | 11.92 | 11.21 | 11.64 | 616,529 | -0.13(-1.10%) |
Mar 10, 2023 | 12.47 | 12.50 | 11.41 | 11.77 | 637,558 | -0.73(-5.84%) |
Mar 09, 2023 | 13.28 | 13.52 | 12.49 | 12.50 | 596,051 | -0.71(-5.37%) |
Mar 08, 2023 | 13.45 | 13.45 | 12.99 | 13.21 | 409,137 | -0.15(-1.12%) |
Mar 07, 2023 | 13.61 | 13.80 | 13.30 | 13.36 | 399,038 | -0.11(-0.82%) |
Mar 06, 2023 | 14.10 | 14.31 | 13.44 | 13.47 | 322,178 | -0.66(-4.67%) |
Mar 03, 2023 | 13.93 | 14.69 | 13.71 | 14.13 | 498,576 | +0.29(+2.10%) |
Mar 02, 2023 | 14.27 | 14.27 | 13.56 | 13.84 | 574,537 | -0.48(-3.35%) |
Mar 01, 2023 | 14.80 | 15.87 | 13.95 | 14.32 | 1,214,173 | +0.36(+2.58%) |
Feb 28, 2023 | 13.33 | 14.12 | 13.25 | 13.96 | 1,067,413 | +0.61(+4.57%) |
Feb 27, 2023 | 13.73 | 13.73 | 13.14 | 13.35 | 537,801 | -0.13(-0.96%) |
Feb 24, 2023 | 13.34 | 13.71 | 13.26 | 13.48 | 494,336 | -0.25(-1.82%) |
Feb 23, 2023 | 13.69 | 13.84 | 13.12 | 13.73 | 596,671 | +0.22(+1.63%) |
Feb 22, 2023 | 13.03 | 13.59 | 12.96 | 13.51 | 480,619 | +0.48(+3.68%) |
Feb 21, 2023 | 13.01 | 13.37 | 12.96 | 13.03 | 434,337 | -0.49(-3.62%) |
Feb 17, 2023 | 13.95 | 13.95 | 13.27 | 13.52 | 381,618 | -0.40(-2.87%) |
Feb 16, 2023 | 14.08 | 14.39 | 13.85 | 13.92 | 795,597 | -0.52(-3.60%) |
Feb 15, 2023 | 13.82 | 14.59 | 13.81 | 14.44 | 618,087 | +0.44(+3.14%) |
Feb 14, 2023 | 13.85 | 14.17 | 13.53 | 14.00 | 454,964 | +0.05(+0.36%) |
Feb 13, 2023 | 13.93 | 14.26 | 13.75 | 13.95 | 708,138 | +0.07(+0.50%) |
Feb 10, 2023 | 13.84 | 14.19 | 13.79 | 13.88 | 285,506 | -0.22(-1.56%) |
Feb 09, 2023 | 14.56 | 14.85 | 14.07 | 14.10 | 421,994 | -0.32(-2.22%) |
Feb 08, 2023 | 14.54 | 14.72 | 14.22 | 14.42 | 442,933 | -0.22(-1.50%) |
Feb 07, 2023 | 14.20 | 14.75 | 13.84 | 14.64 | 316,586 | +0.42(+2.95%) |
Feb 06, 2023 | 14.33 | 14.40 | 14.03 | 14.22 | 349,385 | -0.33(-2.27%) |
Feb 03, 2023 | 14.67 | 14.98 | 14.46 | 14.55 | 552,393 | -0.21(-1.42%) |
Feb 02, 2023 | 14.21 | 14.95 | 14.14 | 14.76 | 1,174,500 | +0.94(+6.80%) |
Feb 01, 2023 | 13.91 | 14.07 | 13.23 | 13.82 | 1,005,004 | -0.08(-0.58%) |
Jan 31, 2023 | 13.51 | 14.23 | 13.50 | 13.90 | 515,074 | +0.43(+3.19%) |
Jan 30, 2023 | 13.43 | 13.83 | 13.38 | 13.47 | 678,382 | -0.23(-1.68%) |
Jan 27, 2023 | 13.50 | 14.00 | 13.07 | 13.70 | 910,432 | +0.06(+0.44%) |
Jan 26, 2023 | 13.31 | 13.81 | 13.18 | 13.64 | 941,964 | +0.67(+5.17%) |
Jan 25, 2023 | 12.81 | 13.30 | 12.57 | 12.97 | 809,882 | -0.18(-1.37%) |
Jan 24, 2023 | 13.25 | 13.55 | 12.84 | 13.15 | 694,807 | -0.23(-1.72%) |
Jan 23, 2023 | 12.86 | 13.47 | 12.61 | 13.38 | 672,878 | +0.49(+3.80%) |
Jan 20, 2023 | 12.98 | 13.09 | 12.53 | 12.89 | 778,695 | +0.16(+1.26%) |
Jan 19, 2023 | 12.19 | 12.80 | 11.69 | 12.73 | 946,845 | +0.29(+2.33%) |
Jan 18, 2023 | 12.83 | 13.17 | 12.31 | 12.44 | 863,789 | -0.22(-1.74%) |
Jan 17, 2023 | 12.12 | 12.69 | 11.95 | 12.66 | 827,843 | +0.54(+4.46%) |
Jan 13, 2023 | 11.63 | 12.19 | 11.63 | 12.12 | 427,768 | +0.33(+2.80%) |
Jan 12, 2023 | 11.34 | 11.90 | 10.93 | 11.79 | 790,047 | +0.47(+4.15%) |
Jan 11, 2023 | 11.05 | 11.41 | 10.97 | 11.32 | 481,874 | +0.63(+5.89%) |
Jan 10, 2023 | 10.39 | 11.09 | 10.39 | 10.69 | 349,140 | +0.21(+2.00%) |
Jan 09, 2023 | 10.91 | 11.11 | 10.39 | 10.48 | 345,503 | -0.31(-2.87%) |
Jan 06, 2023 | 10.11 | 10.96 | 9.900 | 10.79 | 680,397 | +0.56(+5.47%) |
Jan 05, 2023 | 10.65 | 10.65 | 10.11 | 10.23 | 410,717 | -0.61(-5.63%) |
Jan 04, 2023 | 10.57 | 10.95 | 10.20 | 10.84 | 895,324 | +0.45(+4.33%) |
Jan 03, 2023 | 10.24 | 10.84 | 10.20 | 10.39 | 832,926 | -0.24(-2.26%) |
Dec 30, 2022 | 10.31 | 10.67 | 10.13 | 10.63 | 399,460 | +0.09(+0.85%) |
Dec 29, 2022 | 10.05 | 10.61 | 10.00 | 10.54 | 379,447 | +0.62(+6.25%) |
Dec 28, 2022 | 9.890 | 10.07 | 9.760 | 9.920 | 310,036 | +0.01(+0.10%) |
Dec 27, 2022 | 10.23 | 10.23 | 9.840 | 9.910 | 293,351 | -0.39(-3.79%) |
Dec 23, 2022 | 10.33 | 10.37 | 10.04 | 10.30 | 257,876 | -0.10(-0.96%) |
Dec 22, 2022 | 10.56 | 10.63 | 10.03 | 10.40 | 320,638 | -0.30(-2.80%) |
Dec 21, 2022 | 10.55 | 10.75 | 10.43 | 10.70 | 433,900 | +0.27(+2.59%) |
Dec 20, 2022 | 10.17 | 10.56 | 9.980 | 10.43 | 499,657 | +0.09(+0.87%) |
Dec 19, 2022 | 10.71 | 10.81 | 10.18 | 10.34 | 521,860 | -0.45(-4.17%) |
Dec 16, 2022 | 10.33 | 10.86 | 10.10 | 10.79 | 1,284,373 | +0.21(+1.98%) |
Dec 15, 2022 | 11.04 | 11.11 | 10.52 | 10.58 | 324,526 | -0.61(-5.45%) |
Dec 14, 2022 | 11.27 | 11.40 | 10.97 | 11.19 | 386,120 | -0.13(-1.15%) |
Dec 13, 2022 | 11.31 | 11.63 | 10.93 | 11.32 | 774,698 | +0.72(+6.79%) |
Dec 12, 2022 | 10.93 | 10.93 | 10.47 | 10.60 | 555,139 | -0.29(-2.66%) |
Dec 09, 2022 | 10.87 | 11.16 | 10.74 | 10.89 | 334,596 | -0.05(-0.46%) |
Dec 08, 2022 | 10.76 | 11.03 | 10.54 | 10.94 | 509,407 | +0.24(+2.24%) |
Dec 07, 2022 | 10.04 | 10.75 | 10.04 | 10.70 | 684,355 | +0.67(+6.68%) |
Dec 06, 2022 | 10.58 | 10.59 | 9.940 | 10.03 | 565,691 | -0.81(-7.47%) |
Dec 05, 2022 | 10.52 | 10.96 | 10.27 | 10.84 | 602,862 | +0.18(+1.69%) |
Dec 02, 2022 | 10.50 | 10.88 | 10.37 | 10.66 | 358,659 | +0.02(+0.19%) |
Dec 01, 2022 | 10.50 | 10.80 | 10.45 | 10.64 | 809,530 | +0.16(+1.53%) |
Nov 30, 2022 | 9.720 | 10.49 | 9.680 | 10.48 | 872,139 | +0.85(+8.83%) |
Nov 29, 2022 | 9.320 | 9.730 | 9.140 | 9.630 | 428,826 | +0.37(+4.00%) |
Nov 28, 2022 | 9.740 | 9.890 | 9.240 | 9.260 | 369,493 | -0.52(-5.32%) |
Nov 25, 2022 | 9.950 | 10.03 | 9.540 | 9.780 | 258,770 | -0.20(-2.00%) |
Nov 23, 2022 | 9.390 | 10.03 | 9.235 | 9.980 | 516,897 | +0.61(+6.51%) |
Nov 22, 2022 | 9.400 | 9.420 | 8.960 | 9.370 | 493,423 | +0.15(+1.63%) |
Nov 21, 2022 | 9.730 | 9.730 | 9.090 | 9.220 | 671,541 | -0.57(-5.82%) |
Nov 18, 2022 | 10.07 | 10.12 | 9.570 | 9.790 | 510,932 | -0.02(-0.20%) |
Nov 17, 2022 | 9.870 | 9.970 | 9.770 | 9.810 | 733,604 | -0.31(-3.06%) |
Nov 16, 2022 | 10.80 | 10.91 | 9.800 | 10.12 | 863,790 | -0.80(-7.33%) |
Nov 15, 2022 | 10.20 | 10.96 | 9.910 | 10.92 | 1,358,070 | +1.10(+11.20%) |
Nov 14, 2022 | 10.48 | 10.82 | 9.790 | 9.820 | 1,805,148 | +0.00(+0.00%) |
Nov 11, 2022 | 9.140 | 10.49 | 9.090 | 9.820 | 2,248,457 | +0.68(+7.44%) |
Nov 10, 2022 | 8.580 | 9.308 | 8.490 | 9.140 | 2,517,356 | +1.16(+14.54%) |
Nov 09, 2022 | 8.540 | 8.590 | 7.810 | 7.980 | 3,637,825 | +1.51(+23.34%) |
Nov 08, 2022 | 6.860 | 6.930 | 6.400 | 6.470 | 1,784,347 | -0.40(-5.82%) |
Nov 07, 2022 | 7.140 | 7.190 | 6.630 | 6.870 | 1,334,345 | -0.19(-2.69%) |
Nov 04, 2022 | 7.250 | 7.410 | 6.840 | 7.060 | 1,849,886 | -0.19(-2.62%) |
Nov 03, 2022 | 8.090 | 8.210 | 6.970 | 7.250 | 2,186,962 | -0.89(-10.93%) |
Nov 02, 2022 | 8.990 | 8.110 | 8.140 | 1,261,043 | -0.90(-9.96%) | |
Nov 01, 2022 | 9.220 | 9.240 | 8.900 | 9.040 | 968,144 | +0.22(+2.49%) |
Oct 31, 2022 | 8.990 | 9.220 | 8.790 | 8.820 | 593,734 | -0.33(-3.61%) |
Oct 28, 2022 | 9.060 | 9.245 | 8.970 | 9.150 | 612,724 | +0.14(+1.55%) |
Oct 27, 2022 | 9.440 | 9.440 | 8.970 | 9.010 | 522,290 | -0.24(-2.59%) |
Oct 26, 2022 | 9.080 | 9.850 | 8.910 | 9.250 | 642,745 | +0.22(+2.44%) |
Oct 25, 2022 | 8.040 | 9.040 | 8.040 | 9.030 | 1,100,041 | +0.25(+2.85%) |
Oct 24, 2022 | 8.750 | 8.905 | 8.360 | 8.780 | 672,227 | +0.08(+0.92%) |
Oct 21, 2022 | 9.180 | 9.180 | 8.481 | 8.700 | 882,225 | -0.51(-5.54%) |
Oct 20, 2022 | 9.250 | 9.610 | 9.150 | 9.210 | 557,729 | -0.05(-0.54%) |
Oct 19, 2022 | 9.200 | 9.520 | 9.100 | 9.260 | 413,308 | +0.02(+0.22%) |
Oct 18, 2022 | 9.450 | 9.780 | 9.160 | 9.240 | 687,409 | +0.03(+0.33%) |
Oct 17, 2022 | 8.860 | 9.270 | 8.830 | 9.210 | 622,043 | +0.58(+6.72%) |
Oct 14, 2022 | 9.150 | 9.290 | 8.600 | 8.630 | 577,934 | -0.42(-4.64%) |
Oct 13, 2022 | 8.560 | 9.130 | 8.480 | 9.050 | 580,408 | +0.08(+0.89%) |
Oct 12, 2022 | 9.000 | 9.185 | 8.770 | 8.970 | 568,392 | -0.06(-0.66%) |
Oct 11, 2022 | 9.310 | 9.350 | 8.760 | 9.030 | 707,164 | -0.35(-3.73%) |
Oct 10, 2022 | 9.440 | 9.550 | 9.020 | 9.380 | 654,112 | -0.11(-1.16%) |
Oct 07, 2022 | 9.980 | 10.07 | 9.450 | 9.490 | 593,218 | -0.68(-6.69%) |
Oct 06, 2022 | 10.63 | 10.77 | 10.12 | 10.17 | 476,026 | -0.42(-3.97%) |
Oct 05, 2022 | 10.31 | 10.64 | 10.22 | 10.59 | 502,789 | -0.08(-0.75%) |
Oct 04, 2022 | 10.53 | 11.06 | 10.53 | 10.67 | 831,290 | +0.41(+4.00%) |
Oct 03, 2022 | 9.810 | 10.37 | 9.520 | 10.26 | 973,335 | +0.56(+5.77%) |
Sep 30, 2022 | 10.13 | 10.56 | 9.690 | 9.700 | 1,066,804 | -0.47(-4.62%) |
Sep 29, 2022 | 10.24 | 10.35 | 9.900 | 10.17 | 735,547 | -0.30(-2.87%) |
Sep 28, 2022 | 10.17 | 10.52 | 9.980 | 10.47 | 690,353 | +0.47(+4.70%) |
Sep 27, 2022 | 9.820 | 10.16 | 9.760 | 10.00 | 701,042 | +0.35(+3.63%) |
Sep 26, 2022 | 9.430 | 9.975 | 9.389 | 9.650 | 1,078,081 | +0.31(+3.32%) |
Sep 23, 2022 | 9.190 | 9.390 | 9.030 | 9.340 | 823,712 | +0.04(+0.43%) |
Sep 22, 2022 | 9.960 | 10.07 | 9.110 | 9.300 | 1,252,512 | -0.74(-7.37%) |
Sep 21, 2022 | 10.11 | 10.40 | 9.915 | 10.04 | 1,510,923 | -0.10(-0.99%) |
Sep 20, 2022 | 10.21 | 10.32 | 10.02 | 10.14 | 631,735 | -0.11(-1.07%) |
Sep 19, 2022 | 10.21 | 10.30 | 9.890 | 10.25 | 989,615 | -0.07(-0.68%) |
Sep 16, 2022 | 10.70 | 10.70 | 10.30 | 10.32 | 1,271,508 | -0.61(-5.58%) |
Sep 15, 2022 | 10.99 | 11.36 | 10.78 | 10.93 | 845,898 | -0.24(-2.15%) |
Sep 14, 2022 | 10.75 | 11.18 | 10.53 | 11.17 | 819,144 | +0.45(+4.20%) |
Sep 13, 2022 | 10.56 | 10.98 | 10.21 | 10.72 | 1,571,793 | -0.80(-6.94%) |
Sep 12, 2022 | 11.54 | 11.58 | 11.27 | 11.52 | 995,776 | -0.02(-0.17%) |
Sep 09, 2022 | 11.64 | 11.83 | 11.53 | 11.54 | 1,472,925 | +0.40(+3.59%) |
Sep 08, 2022 | 10.78 | 11.32 | 10.76 | 11.14 | 1,940,225 | +0.17(+1.55%) |
Sep 07, 2022 | 11.22 | 11.22 | 10.72 | 10.97 | 1,294,706 | -0.21(-1.88%) |
Sep 06, 2022 | 11.53 | 11.62 | 11.13 | 11.18 | 955,378 | -0.30(-2.61%) |
Sep 02, 2022 | 11.89 | 11.89 | 11.23 | 11.48 | 1,296,042 | -0.30(-2.55%) |
Sep 01, 2022 | 11.85 | 11.85 | 11.36 | 11.78 | 890,078 | -0.22(-1.83%) |
Aug 31, 2022 | 11.86 | 12.11 | 11.66 | 12.00 | 1,754,063 | +0.48(+4.17%) |
Aug 30, 2022 | 12.00 | 12.41 | 11.38 | 11.52 | 1,706,424 | -0.31(-2.62%) |
Aug 29, 2022 | 11.78 | 12.11 | 11.62 | 11.83 | 1,689,508 | -0.21(-1.74%) |
Aug 26, 2022 | 12.22 | 12.44 | 12.02 | 12.04 | 803,661 | -0.28(-2.27%) |
Aug 25, 2022 | 12.38 | 12.59 | 12.08 | 12.32 | 681,955 | +0.04(+0.33%) |
Aug 24, 2022 | 12.28 | 12.76 | 12.21 | 12.28 | 1,092,545 | -0.06(-0.49%) |
Aug 23, 2022 | 12.53 | 12.75 | 12.34 | 12.34 | 841,354 | -0.18(-1.44%) |
Aug 22, 2022 | 11.84 | 12.85 | 11.73 | 12.52 | 1,206,654 | +0.69(+5.83%) |
Aug 19, 2022 | 11.60 | 12.05 | 11.53 | 11.83 | 979,622 | +0.00(+0.00%) |
Aug 18, 2022 | 11.93 | 12.02 | 11.60 | 11.83 | 811,334 | -0.10(-0.84%) |
Aug 17, 2022 | 12.41 | 12.48 | 11.90 | 11.93 | 750,563 | -0.78(-6.14%) |
Aug 16, 2022 | 13.29 | 13.50 | 12.30 | 12.71 | 1,043,857 | -0.83(-6.13%) |
Aug 15, 2022 | 13.14 | 13.61 | 12.97 | 13.54 | 840,156 | +0.26(+1.96%) |
Aug 12, 2022 | 12.86 | 13.57 | 12.77 | 13.28 | 1,543,353 | +0.45(+3.51%) |
Aug 11, 2022 | 12.70 | 13.12 | 12.56 | 12.83 | 1,587,368 | +0.23(+1.83%) |
Aug 10, 2022 | 12.39 | 12.64 | 12.07 | 12.60 | 2,225,709 | +0.91(+7.78%) |
Aug 09, 2022 | 11.75 | 11.99 | 11.27 | 11.69 | 2,300,945 | -0.22(-1.85%) |
Aug 08, 2022 | 11.78 | 12.18 | 11.06 | 11.91 | 3,787,560 | +0.56(+4.93%) |
Aug 05, 2022 | 13.01 | 13.01 | 10.95 | 11.35 | 9,065,603 | -6.92(-37.88%) |
Aug 04, 2022 | 18.15 | 18.28 | 17.87 | 18.27 | 891,007 | +0.37(+2.07%) |
Aug 03, 2022 | 17.87 | 18.30 | 17.72 | 17.90 | 819,053 | +0.27(+1.53%) |
Aug 02, 2022 | 16.81 | 18.20 | 16.81 | 17.63 | 1,478,868 | +0.64(+3.77%) |
Aug 01, 2022 | 16.42 | 17.00 | 16.21 | 16.99 | 566,669 | +0.25(+1.49%) |
Jul 29, 2022 | 16.53 | 16.88 | 16.17 | 16.74 | 860,629 | +0.23(+1.39%) |
Jul 28, 2022 | 16.09 | 16.57 | 15.41 | 16.51 | 677,418 | +0.60(+3.77%) |
Jul 27, 2022 | 16.18 | 16.21 | 14.96 | 15.91 | 1,575,500 | +0.21(+1.34%) |
Jul 26, 2022 | 16.41 | 16.41 | 15.66 | 15.70 | 497,935 | -0.63(-3.86%) |
Jul 25, 2022 | 16.57 | 16.78 | 16.09 | 16.33 | 570,542 | -0.06(-0.37%) |
Jul 22, 2022 | 16.26 | 16.42 | 15.72 | 16.39 | 1,283,956 | +0.36(+2.25%) |
Jul 21, 2022 | 16.13 | 16.30 | 15.81 | 16.03 | 562,500 | +0.03(+0.19%) |
Jul 20, 2022 | 15.72 | 16.49 | 15.59 | 16.00 | 790,269 | +0.43(+2.76%) |
Jul 19, 2022 | 15.67 | 15.74 | 14.94 | 15.57 | 646,378 | +0.25(+1.63%) |
Jul 18, 2022 | 16.53 | 16.74 | 15.31 | 15.32 | 502,879 | -0.78(-4.84%) |
Jul 15, 2022 | 16.06 | 16.38 | 15.60 | 16.10 | 543,859 | +0.40(+2.55%) |
Jul 14, 2022 | 15.61 | 16.24 | 15.41 | 15.70 | 460,828 | -0.07(-0.44%) |
Jul 13, 2022 | 15.67 | 16.18 | 15.42 | 15.77 | 419,714 | -0.44(-2.71%) |
Jul 12, 2022 | 16.23 | 17.42 | 15.76 | 16.21 | 483,849 | +0.03(+0.19%) |
Jul 11, 2022 | 16.58 | 16.78 | 15.71 | 16.18 | 621,524 | -0.60(-3.58%) |
Jul 08, 2022 | 16.72 | 17.70 | 16.54 | 16.78 | 727,773 | -0.52(-3.01%) |
Jul 07, 2022 | 16.08 | 17.32 | 15.90 | 17.30 | 527,879 | +1.14(+7.05%) |
Jul 06, 2022 | 16.29 | 16.83 | 15.85 | 16.16 | 623,447 | -0.15(-0.92%) |
Jul 05, 2022 | 15.32 | 16.41 | 14.66 | 16.31 | 798,114 | +0.91(+5.91%) |
Jul 01, 2022 | 14.53 | 15.43 | 14.24 | 15.40 | 606,299 | +0.91(+6.28%) |
Jun 30, 2022 | 15.08 | 15.23 | 14.44 | 14.49 | 800,202 | -1.03(-6.64%) |
Jun 29, 2022 | 15.38 | 15.66 | 15.10 | 15.52 | 762,948 | +0.12(+0.78%) |
Jun 28, 2022 | 16.59 | 16.79 | 15.34 | 15.40 | 1,259,619 | -1.15(-6.95%) |
Jun 27, 2022 | 17.33 | 17.40 | 16.16 | 16.55 | 995,649 | -0.72(-4.17%) |
Jun 24, 2022 | 16.23 | 17.29 | 15.97 | 17.27 | 2,770,443 | +1.04(+6.41%) |
Jun 23, 2022 | 14.28 | 16.54 | 14.28 | 16.23 | 1,853,353 | +1.85(+12.87%) |
Jun 22, 2022 | 12.66 | 14.45 | 12.52 | 14.38 | 1,110,584 | +1.48(+11.47%) |
Jun 21, 2022 | 13.13 | 13.53 | 12.88 | 12.90 | 726,407 | +0.05(+0.39%) |
Jun 17, 2022 | 11.92 | 13.02 | 11.84 | 12.85 | 2,209,606 | +1.06(+8.99%) |
Jun 16, 2022 | 12.00 | 12.10 | 11.25 | 11.79 | 1,240,156 | -0.70(-5.60%) |
Jun 15, 2022 | 12.20 | 12.84 | 12.06 | 12.49 | 1,842,157 | +0.33(+2.71%) |
Jun 14, 2022 | 12.65 | 12.72 | 12.00 | 12.16 | 1,298,212 | -0.49(-3.87%) |
Jun 13, 2022 | 12.94 | 13.57 | 12.51 | 12.65 | 573,841 | -1.17(-8.47%) |
Jun 10, 2022 | 13.80 | 13.98 | 13.43 | 13.82 | 500,227 | -0.49(-3.42%) |
Jun 09, 2022 | 14.56 | 14.70 | 14.24 | 14.31 | 614,617 | -0.43(-2.92%) |
Jun 08, 2022 | 14.65 | 15.24 | 14.57 | 14.74 | 654,151 | +0.00(+0.00%) |
Jun 07, 2022 | 14.28 | 14.97 | 14.14 | 14.74 | 672,190 | +0.22(+1.52%) |
Jun 06, 2022 | 15.23 | 15.38 | 14.39 | 14.52 | 666,391 | -0.36(-2.42%) |
Jun 03, 2022 | 14.90 | 15.37 | 14.63 | 14.88 | 571,719 | -0.41(-2.68%) |
Jun 02, 2022 | 14.12 | 15.46 | 14.09 | 15.29 | 449,901 | +1.26(+8.98%) |
Jun 01, 2022 | 15.06 | 15.12 | 13.91 | 14.03 | 673,985 | -0.62(-4.23%) |
May 31, 2022 | 14.42 | 14.83 | 14.14 | 14.65 | 1,016,227 | +0.13(+0.90%) |
May 27, 2022 | 14.35 | 14.93 | 14.31 | 14.52 | 682,122 | +0.28(+1.97%) |
May 26, 2022 | 13.87 | 14.47 | 13.74 | 14.24 | 756,858 | +0.30(+2.15%) |
May 25, 2022 | 13.52 | 14.10 | 13.46 | 13.94 | 910,788 | +0.23(+1.68%) |
May 24, 2022 | 13.77 | 13.90 | 13.22 | 13.71 | 643,248 | -0.38(-2.70%) |
May 23, 2022 | 14.31 | 14.31 | 13.59 | 14.09 | 1,012,286 | -0.11(-0.77%) |
May 20, 2022 | 14.32 | 14.32 | 13.67 | 14.20 | 747,476 | +0.28(+2.01%) |
May 19, 2022 | 13.90 | 14.36 | 13.59 | 13.92 | 851,607 | -0.10(-0.71%) |
May 18, 2022 | 14.86 | 15.15 | 13.93 | 14.02 | 673,162 | -1.11(-7.34%) |
May 17, 2022 | 15.14 | 15.44 | 14.41 | 15.13 | 1,503,919 | +0.49(+3.35%) |
May 16, 2022 | 15.87 | 16.29 | 14.55 | 14.64 | 1,235,731 | -1.49(-9.24%) |
May 13, 2022 | 14.44 | 16.16 | 14.35 | 16.13 | 1,840,420 | +2.06(+14.64%) |
May 12, 2022 | 12.41 | 14.11 | 12.34 | 14.07 | 1,540,125 | +1.46(+11.58%) |
May 11, 2022 | 14.07 | 14.07 | 12.33 | 12.61 | 1,608,288 | -0.34(-2.63%) |
May 10, 2022 | 13.43 | 13.88 | 12.53 | 12.95 | 1,751,562 | +0.00(+0.00%) |
May 09, 2022 | 14.38 | 14.50 | 12.82 | 12.95 | 1,381,943 | -1.74(-11.84%) |
May 06, 2022 | 15.29 | 15.45 | 14.30 | 14.69 | 1,761,847 | -0.81(-5.23%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.50 | 1,024,303 | -1.30(-7.74%) |
May 04, 2022 | 16.25 | 16.95 | 15.39 | 16.80 | 1,527,427 | +0.67(+4.15%) |
May 03, 2022 | 16.76 | 17.23 | 15.84 | 16.13 | 1,714,221 | -0.69(-4.10%) |