Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.11 | 16.33 | 15.96 | 16.08 | 185,384 | -0.05(-0.29%) |
Apr 27, 2023 | 16.23 | 16.36 | 15.81 | 16.13 | 333,798 | -0.07(-0.46%) |
Apr 26, 2023 | 16.92 | 16.92 | 16.11 | 16.20 | 358,720 | -0.78(-4.58%) |
Apr 25, 2023 | 17.55 | 17.55 | 16.79 | 16.98 | 272,794 | -0.71(-4.03%) |
Apr 24, 2023 | 16.87 | 17.81 | 16.87 | 17.69 | 369,573 | +0.77(+4.54%) |
Apr 21, 2023 | 16.93 | 16.94 | 16.43 | 16.92 | 312,581 | -0.12(-0.71%) |
Apr 20, 2023 | 17.71 | 17.76 | 16.82 | 17.05 | 291,199 | -0.74(-4.16%) |
Apr 19, 2023 | 17.99 | 18.09 | 17.31 | 17.79 | 563,788 | -0.48(-2.62%) |
Apr 18, 2023 | 18.03 | 18.26 | 17.72 | 18.26 | 296,199 | +0.35(+1.93%) |
Apr 17, 2023 | 17.26 | 17.97 | 17.26 | 17.92 | 376,489 | +0.77(+4.48%) |
Apr 14, 2023 | 17.08 | 17.32 | 16.80 | 17.15 | 312,678 | +0.22(+1.27%) |
Apr 13, 2023 | 16.96 | 17.42 | 16.89 | 16.93 | 338,594 | +0.09(+0.56%) |
Apr 12, 2023 | 16.73 | 16.87 | 16.49 | 16.84 | 322,878 | +0.09(+0.56%) |
Apr 11, 2023 | 16.54 | 16.93 | 16.51 | 16.75 | 409,217 | +0.20(+1.19%) |
Apr 10, 2023 | 16.73 | 16.84 | 16.35 | 16.55 | 305,521 | -0.09(-0.56%) |
Apr 06, 2023 | 17.12 | 17.24 | 16.49 | 16.64 | 300,483 | -0.52(-3.00%) |
Apr 05, 2023 | 16.48 | 17.25 | 16.14 | 17.16 | 415,674 | +0.65(+3.92%) |
Apr 04, 2023 | 16.86 | 16.89 | 16.09 | 16.51 | 731,084 | -0.44(-2.60%) |
Apr 03, 2023 | 17.71 | 17.82 | 16.53 | 16.95 | 645,059 | -1.26(-6.90%) |
Mar 31, 2023 | 18.03 | 18.38 | 18.01 | 18.21 | 224,477 | +0.26(+1.46%) |
Mar 30, 2023 | 18.19 | 18.26 | 17.63 | 17.95 | 240,114 | -0.23(-1.29%) |
Mar 29, 2023 | 19.02 | 19.02 | 18.04 | 18.18 | 273,621 | -0.63(-3.34%) |
Mar 28, 2023 | 18.43 | 19.00 | 18.39 | 18.81 | 558,992 | +0.73(+4.04%) |
Mar 27, 2023 | 18.26 | 18.27 | 17.66 | 18.08 | 309,564 | -0.01(-0.05%) |
Mar 24, 2023 | 17.58 | 18.38 | 17.34 | 18.09 | 508,562 | +0.23(+1.31%) |
Mar 23, 2023 | 18.74 | 19.51 | 17.75 | 17.85 | 650,273 | -0.85(-4.56%) |
Mar 22, 2023 | 19.01 | 19.29 | 18.51 | 18.71 | 312,508 | -0.27(-1.43%) |
Mar 21, 2023 | 18.46 | 19.26 | 18.18 | 18.98 | 541,967 | +1.03(+5.74%) |
Mar 20, 2023 | 16.77 | 18.30 | 16.77 | 17.95 | 658,272 | +1.22(+7.28%) |
Mar 17, 2023 | 16.92 | 17.38 | 16.62 | 16.73 | 916,286 | -0.11(-0.67%) |
Mar 16, 2023 | 20.36 | 20.36 | 16.47 | 16.84 | 1,869,687 | -3.59(-17.57%) |
Mar 15, 2023 | 20.75 | 21.16 | 19.80 | 20.43 | 666,423 | -1.12(-5.22%) |
Mar 14, 2023 | 21.18 | 22.21 | 21.04 | 21.55 | 593,026 | +0.66(+3.14%) |
Mar 13, 2023 | 21.01 | 21.53 | 20.14 | 20.90 | 428,703 | -0.76(-3.51%) |
Mar 10, 2023 | 21.82 | 22.49 | 21.35 | 21.66 | 409,263 | -0.10(-0.47%) |
Mar 09, 2023 | 22.96 | 23.22 | 21.72 | 21.76 | 386,597 | -1.12(-4.91%) |
Mar 08, 2023 | 22.48 | 23.14 | 22.14 | 22.89 | 455,318 | +0.53(+2.39%) |
Mar 07, 2023 | 22.10 | 22.59 | 21.75 | 22.35 | 273,500 | +0.25(+1.15%) |
Mar 06, 2023 | 22.96 | 22.97 | 21.88 | 22.10 | 503,195 | -0.87(-3.79%) |
Mar 03, 2023 | 22.35 | 22.99 | 22.14 | 22.97 | 351,718 | +0.69(+3.11%) |
Mar 02, 2023 | 22.21 | 22.41 | 21.75 | 22.28 | 400,911 | -0.02(-0.08%) |
Mar 01, 2023 | 22.51 | 22.77 | 22.09 | 22.29 | 293,400 | +0.01(+0.04%) |
Feb 28, 2023 | 22.59 | 22.74 | 22.00 | 22.29 | 746,281 | -0.31(-1.37%) |
Feb 27, 2023 | 21.39 | 22.78 | 21.26 | 22.59 | 1,086,835 | +1.85(+8.90%) |
Feb 24, 2023 | 20.20 | 20.98 | 19.93 | 20.75 | 454,240 | +0.54(+2.69%) |
Feb 23, 2023 | 19.31 | 20.51 | 19.31 | 20.20 | 561,568 | +1.09(+5.69%) |
Feb 22, 2023 | 19.40 | 19.47 | 18.91 | 19.12 | 250,547 | -0.46(-2.35%) |
Feb 21, 2023 | 19.55 | 20.06 | 19.48 | 19.58 | 276,521 | +0.03(+0.14%) |
Feb 17, 2023 | 20.01 | 20.05 | 19.39 | 19.55 | 275,605 | -0.52(-2.61%) |
Feb 16, 2023 | 19.61 | 20.27 | 19.37 | 20.07 | 435,631 | +0.22(+1.09%) |
Feb 15, 2023 | 19.76 | 19.95 | 19.29 | 19.86 | 319,207 | -0.06(-0.28%) |
Feb 14, 2023 | 19.16 | 20.08 | 19.01 | 19.91 | 482,069 | +0.63(+3.26%) |
Feb 13, 2023 | 18.36 | 19.52 | 18.36 | 19.29 | 516,650 | +1.00(+5.48%) |
Feb 10, 2023 | 18.51 | 18.74 | 17.86 | 18.28 | 222,956 | -0.10(-0.56%) |
Feb 09, 2023 | 17.64 | 18.57 | 17.64 | 18.39 | 471,449 | +0.82(+4.64%) |
Feb 08, 2023 | 17.87 | 18.21 | 17.56 | 17.57 | 269,171 | -0.30(-1.68%) |
Feb 07, 2023 | 17.19 | 18.17 | 17.03 | 17.87 | 546,415 | +0.77(+4.49%) |
Feb 06, 2023 | 16.56 | 17.18 | 16.52 | 17.10 | 535,508 | +0.65(+3.93%) |
Feb 03, 2023 | 16.16 | 16.87 | 16.16 | 16.46 | 355,447 | +0.32(+1.97%) |
Feb 02, 2023 | 16.74 | 16.87 | 15.97 | 16.14 | 336,526 | -0.54(-3.26%) |
Feb 01, 2023 | 16.12 | 16.86 | 16.12 | 16.68 | 349,652 | +0.59(+3.67%) |
Jan 31, 2023 | 15.44 | 16.18 | 15.38 | 16.09 | 189,200 | +0.59(+3.81%) |
Jan 30, 2023 | 15.85 | 16.18 | 15.50 | 15.50 | 354,745 | -0.43(-2.71%) |
Jan 27, 2023 | 15.48 | 16.03 | 15.44 | 15.93 | 325,980 | +0.29(+1.86%) |
Jan 26, 2023 | 15.79 | 15.84 | 15.31 | 15.64 | 243,493 | -0.07(-0.48%) |
Jan 25, 2023 | 16.05 | 16.05 | 15.39 | 15.72 | 411,149 | -0.51(-3.12%) |
Jan 24, 2023 | 16.29 | 16.65 | 16.08 | 16.22 | 277,782 | -0.07(-0.40%) |
Jan 23, 2023 | 16.96 | 17.05 | 16.10 | 16.29 | 425,847 | -0.77(-4.51%) |
Jan 20, 2023 | 17.13 | 17.24 | 16.87 | 17.06 | 401,005 | +0.06(+0.33%) |
Jan 19, 2023 | 16.74 | 17.01 | 16.47 | 17.00 | 246,034 | +0.20(+1.17%) |
Jan 18, 2023 | 17.30 | 17.61 | 16.76 | 16.80 | 378,351 | -0.37(-2.18%) |
Jan 17, 2023 | 16.77 | 17.81 | 16.77 | 17.18 | 541,041 | +0.55(+3.33%) |
Jan 13, 2023 | 16.28 | 16.76 | 16.18 | 16.62 | 415,808 | +0.35(+2.13%) |
Jan 12, 2023 | 15.29 | 16.30 | 15.29 | 16.28 | 467,111 | +0.98(+6.43%) |
Jan 11, 2023 | 15.69 | 15.93 | 15.21 | 15.29 | 258,895 | -0.29(-1.86%) |
Jan 10, 2023 | 14.87 | 15.69 | 14.84 | 15.58 | 375,515 | +0.74(+4.99%) |
Jan 09, 2023 | 14.80 | 15.09 | 14.60 | 14.84 | 283,938 | +0.12(+0.83%) |
Jan 06, 2023 | 14.65 | 15.16 | 14.41 | 14.72 | 362,238 | +0.18(+1.22%) |
Jan 05, 2023 | 14.33 | 15.00 | 14.33 | 14.54 | 363,540 | +0.16(+1.11%) |
Jan 04, 2023 | 14.60 | 14.83 | 14.06 | 14.39 | 714,131 | -0.39(-2.66%) |
Jan 03, 2023 | 15.85 | 15.86 | 14.69 | 14.78 | 586,021 | -1.09(-6.85%) |
Dec 30, 2022 | 15.65 | 15.87 | 15.39 | 15.87 | 198,786 | +0.09(+0.59%) |
Dec 29, 2022 | 15.58 | 15.89 | 15.50 | 15.77 | 428,618 | +0.17(+1.08%) |
Dec 28, 2022 | 16.21 | 16.23 | 15.41 | 15.60 | 370,465 | -0.63(-3.87%) |
Dec 27, 2022 | 15.85 | 16.31 | 15.78 | 16.23 | 436,844 | +0.45(+2.85%) |
Dec 23, 2022 | 15.43 | 15.88 | 15.30 | 15.78 | 496,412 | +0.48(+3.12%) |
Dec 22, 2022 | 15.63 | 15.63 | 15.00 | 15.30 | 359,683 | -0.33(-2.10%) |
Dec 21, 2022 | 15.79 | 15.84 | 15.52 | 15.63 | 242,701 | -0.14(-0.89%) |
Dec 20, 2022 | 15.68 | 15.91 | 15.53 | 15.77 | 222,831 | +0.13(+0.84%) |
Dec 19, 2022 | 15.89 | 15.91 | 15.46 | 15.64 | 243,671 | -0.16(-1.01%) |
Dec 16, 2022 | 16.00 | 16.04 | 15.61 | 15.80 | 407,421 | -0.28(-1.75%) |
Dec 15, 2022 | 16.12 | 16.34 | 15.93 | 16.08 | 344,004 | +0.02(+0.12%) |
Dec 14, 2022 | 16.29 | 16.42 | 16.00 | 16.06 | 237,228 | -0.17(-1.04%) |
Dec 13, 2022 | 16.49 | 16.49 | 16.06 | 16.23 | 262,417 | +0.03(+0.17%) |
Dec 12, 2022 | 15.94 | 16.26 | 15.80 | 16.20 | 585,762 | +0.37(+2.35%) |
Dec 09, 2022 | 15.86 | 16.16 | 15.70 | 15.83 | 236,142 | -0.01(-0.06%) |
Dec 08, 2022 | 15.81 | 16.05 | 15.65 | 15.84 | 303,461 | +0.12(+0.77%) |
Dec 07, 2022 | 16.18 | 16.18 | 15.44 | 15.72 | 440,802 | -0.56(-3.42%) |
Dec 06, 2022 | 16.71 | 17.01 | 16.16 | 16.28 | 295,409 | -0.36(-2.18%) |
Dec 05, 2022 | 17.90 | 18.01 | 16.62 | 16.64 | 363,719 | -0.94(-5.34%) |
Dec 02, 2022 | 16.87 | 17.60 | 16.73 | 17.58 | 299,574 | +0.62(+3.67%) |
Dec 01, 2022 | 17.44 | 17.80 | 16.96 | 16.96 | 273,900 | -0.45(-2.56%) |
Nov 30, 2022 | 18.08 | 18.23 | 17.06 | 17.40 | 625,036 | -0.37(-2.09%) |
Nov 29, 2022 | 16.80 | 17.85 | 16.41 | 17.77 | 817,889 | +1.47(+9.00%) |
Nov 28, 2022 | 16.56 | 16.74 | 15.86 | 16.31 | 651,217 | -0.50(-2.99%) |
Nov 25, 2022 | 15.73 | 16.89 | 15.53 | 16.81 | 316,205 | +0.84(+5.24%) |
Nov 23, 2022 | 16.55 | 16.55 | 14.92 | 15.97 | 1,076,767 | -0.49(-2.99%) |
Nov 22, 2022 | 17.82 | 18.30 | 16.44 | 16.46 | 1,555,998 | -2.20(-11.80%) |
Nov 21, 2022 | 18.10 | 18.77 | 17.83 | 18.67 | 735,139 | +0.61(+3.40%) |
Nov 18, 2022 | 17.88 | 18.25 | 17.45 | 18.05 | 387,075 | -0.03(-0.15%) |
Nov 17, 2022 | 16.99 | 18.08 | 16.85 | 18.08 | 318,062 | +0.87(+5.08%) |
Nov 16, 2022 | 17.37 | 17.88 | 17.04 | 17.21 | 259,481 | +0.03(+0.16%) |
Nov 15, 2022 | 16.68 | 17.27 | 16.40 | 17.18 | 269,194 | +0.61(+3.70%) |
Nov 14, 2022 | 17.00 | 17.39 | 16.55 | 16.57 | 305,291 | -0.15(-0.89%) |
Nov 11, 2022 | 16.35 | 16.82 | 15.89 | 16.71 | 457,044 | +0.48(+2.98%) |
Nov 10, 2022 | 17.22 | 17.22 | 15.39 | 16.23 | 467,210 | -0.57(-3.37%) |
Nov 09, 2022 | 16.58 | 17.62 | 16.57 | 16.80 | 434,669 | +0.07(+0.44%) |
Nov 08, 2022 | 17.30 | 17.50 | 16.56 | 16.72 | 619,702 | -0.65(-3.74%) |
Nov 07, 2022 | 17.86 | 18.11 | 17.27 | 17.37 | 265,790 | -0.14(-0.80%) |
Nov 04, 2022 | 18.02 | 18.44 | 17.36 | 17.51 | 567,033 | -0.01(-0.05%) |
Nov 03, 2022 | 16.46 | 17.64 | 16.35 | 17.52 | 487,209 | +1.02(+6.19%) |
Nov 02, 2022 | 16.33 | 16.50 | 620,727 | +0.17(+1.02%) | ||
Nov 01, 2022 | 16.49 | 16.81 | 16.18 | 16.33 | 384,886 | +0.26(+1.62%) |
Oct 31, 2022 | 15.79 | 16.31 | 15.68 | 16.07 | 292,742 | +0.18(+1.11%) |
Oct 28, 2022 | 16.08 | 16.22 | 15.73 | 15.90 | 202,512 | -0.11(-0.70%) |
Oct 27, 2022 | 16.64 | 16.67 | 15.92 | 16.01 | 350,629 | -0.55(-3.31%) |
Oct 26, 2022 | 16.31 | 16.76 | 16.26 | 16.56 | 254,032 | +0.29(+1.77%) |
Oct 25, 2022 | 16.23 | 16.62 | 15.82 | 16.27 | 583,476 | -0.03(-0.17%) |
Oct 24, 2022 | 16.63 | 16.96 | 15.98 | 16.30 | 596,722 | -0.35(-2.12%) |
Oct 21, 2022 | 16.78 | 17.04 | 16.31 | 16.65 | 230,023 | -0.07(-0.44%) |
Oct 20, 2022 | 17.16 | 17.38 | 16.59 | 16.72 | 310,051 | -0.64(-3.69%) |
Oct 19, 2022 | 17.37 | 17.77 | 16.98 | 17.36 | 329,576 | -0.05(-0.27%) |
Oct 18, 2022 | 17.47 | 17.74 | 17.20 | 17.41 | 362,155 | +0.20(+1.19%) |
Oct 17, 2022 | 16.75 | 17.26 | 16.44 | 17.21 | 371,859 | +0.85(+5.23%) |
Oct 14, 2022 | 16.14 | 16.44 | 15.74 | 16.35 | 254,248 | +0.38(+2.39%) |
Oct 13, 2022 | 15.50 | 16.22 | 15.19 | 15.97 | 373,847 | +0.53(+3.43%) |
Oct 12, 2022 | 14.51 | 15.60 | 14.13 | 15.44 | 782,103 | +0.86(+5.93%) |
Oct 11, 2022 | 14.08 | 14.70 | 13.82 | 14.58 | 200,262 | +0.06(+0.38%) |
Oct 10, 2022 | 14.93 | 15.24 | 14.46 | 14.52 | 279,698 | -0.33(-2.19%) |
Oct 07, 2022 | 14.54 | 15.16 | 14.48 | 14.85 | 281,155 | +0.31(+2.11%) |
Oct 06, 2022 | 13.75 | 14.69 | 13.75 | 14.54 | 174,190 | +0.44(+3.10%) |
Oct 05, 2022 | 13.96 | 14.36 | 13.34 | 14.10 | 477,540 | -0.10(-0.72%) |
Oct 04, 2022 | 14.62 | 14.76 | 14.14 | 14.21 | 257,474 | -0.13(-0.91%) |
Oct 03, 2022 | 14.55 | 14.74 | 14.28 | 14.34 | 228,506 | +0.15(+1.05%) |
Sep 30, 2022 | 14.10 | 14.78 | 14.10 | 14.19 | 234,867 | -0.05(-0.33%) |
Sep 29, 2022 | 15.10 | 15.10 | 13.98 | 14.23 | 374,839 | -1.06(-6.93%) |
Sep 28, 2022 | 15.56 | 15.56 | 15.03 | 15.29 | 257,654 | -0.05(-0.30%) |
Sep 27, 2022 | 15.67 | 15.87 | 15.21 | 15.34 | 280,704 | -0.05(-0.30%) |
Sep 26, 2022 | 15.14 | 15.79 | 14.82 | 15.39 | 327,764 | +0.06(+0.42%) |
Sep 23, 2022 | 16.57 | 16.66 | 14.97 | 15.32 | 734,186 | -1.83(-10.67%) |
Sep 22, 2022 | 17.34 | 17.64 | 16.77 | 17.15 | 347,061 | +0.07(+0.44%) |
Sep 21, 2022 | 17.34 | 17.84 | 16.94 | 17.08 | 350,846 | -0.07(-0.38%) |
Sep 20, 2022 | 17.63 | 17.64 | 16.82 | 17.14 | 446,273 | -0.46(-2.59%) |
Sep 19, 2022 | 16.19 | 17.64 | 15.95 | 17.60 | 1,197,627 | +0.97(+5.81%) |
Sep 16, 2022 | 16.96 | 17.11 | 16.28 | 16.63 | 375,910 | -0.57(-3.30%) |
Sep 15, 2022 | 16.60 | 17.48 | 16.26 | 17.20 | 324,318 | +0.59(+3.58%) |
Sep 14, 2022 | 17.21 | 17.51 | 16.17 | 16.60 | 616,502 | -0.69(-3.98%) |
Sep 13, 2022 | 16.66 | 17.40 | 16.59 | 17.29 | 439,548 | +0.28(+1.64%) |
Sep 12, 2022 | 16.87 | 17.47 | 16.69 | 17.01 | 556,773 | +0.44(+2.63%) |
Sep 09, 2022 | 15.10 | 16.85 | 15.05 | 16.57 | 935,538 | +1.64(+10.95%) |
Sep 08, 2022 | 14.81 | 15.01 | 14.63 | 14.94 | 263,434 | +0.19(+1.26%) |
Sep 07, 2022 | 14.74 | 14.96 | 14.48 | 14.75 | 232,522 | -0.16(-1.06%) |
Sep 06, 2022 | 15.06 | 15.48 | 14.72 | 14.91 | 1,111,248 | +0.60(+4.22%) |
Sep 02, 2022 | 14.19 | 14.37 | 13.71 | 14.31 | 240,822 | +0.59(+4.34%) |
Sep 01, 2022 | 14.12 | 14.12 | 13.59 | 13.71 | 230,991 | -0.62(-4.34%) |
Aug 31, 2022 | 13.47 | 14.40 | 13.34 | 14.34 | 341,801 | +0.68(+4.97%) |
Aug 30, 2022 | 14.50 | 14.50 | 13.48 | 13.66 | 332,943 | -1.02(-6.96%) |
Aug 29, 2022 | 13.84 | 14.78 | 13.77 | 14.68 | 361,490 | +0.74(+5.33%) |
Aug 26, 2022 | 13.97 | 14.18 | 13.43 | 13.94 | 395,346 | -0.31(-2.15%) |
Aug 25, 2022 | 14.91 | 15.30 | 13.95 | 14.24 | 254,763 | -0.37(-2.54%) |
Aug 24, 2022 | 14.42 | 14.81 | 14.42 | 14.61 | 170,779 | +0.19(+1.29%) |
Aug 23, 2022 | 15.21 | 15.30 | 14.21 | 14.43 | 275,567 | -0.38(-2.57%) |
Aug 22, 2022 | 13.96 | 15.31 | 13.81 | 14.81 | 666,959 | +0.89(+6.41%) |
Aug 19, 2022 | 14.48 | 14.49 | 13.76 | 13.92 | 223,186 | -0.54(-3.73%) |
Aug 18, 2022 | 14.07 | 14.63 | 14.03 | 14.46 | 324,980 | +0.55(+3.94%) |
Aug 17, 2022 | 13.47 | 14.18 | 13.30 | 13.91 | 323,229 | +0.63(+4.76%) |
Aug 16, 2022 | 13.47 | 13.80 | 13.18 | 13.28 | 216,992 | +0.03(+0.21%) |
Aug 15, 2022 | 12.73 | 13.29 | 12.51 | 13.25 | 188,891 | +0.18(+1.35%) |
Aug 12, 2022 | 13.44 | 13.44 | 12.90 | 13.07 | 202,371 | -0.17(-1.26%) |
Aug 11, 2022 | 13.00 | 14.25 | 12.67 | 13.24 | 655,326 | +0.66(+5.24%) |
Aug 10, 2022 | 13.01 | 13.01 | 12.36 | 12.58 | 232,780 | -0.19(-1.46%) |
Aug 09, 2022 | 11.99 | 12.91 | 11.90 | 12.77 | 401,406 | +0.76(+6.35%) |
Aug 08, 2022 | 11.33 | 12.20 | 11.33 | 12.00 | 250,683 | +0.59(+5.13%) |
Aug 05, 2022 | 11.15 | 11.76 | 11.15 | 11.42 | 154,691 | +0.22(+1.99%) |
Aug 04, 2022 | 11.60 | 11.62 | 11.19 | 11.20 | 102,085 | -0.48(-4.14%) |
Aug 03, 2022 | 12.17 | 12.17 | 11.33 | 11.68 | 195,882 | -0.29(-2.41%) |
Aug 02, 2022 | 12.12 | 12.21 | 11.74 | 11.97 | 171,737 | -0.06(-0.46%) |
Aug 01, 2022 | 11.21 | 12.05 | 11.15 | 12.02 | 144,291 | +0.55(+4.78%) |
Jul 29, 2022 | 11.52 | 11.94 | 11.44 | 11.47 | 110,842 | -0.20(-1.75%) |
Jul 28, 2022 | 11.61 | 11.85 | 11.39 | 11.68 | 173,063 | +0.01(+0.08%) |
Jul 27, 2022 | 11.05 | 12.04 | 10.93 | 11.67 | 261,372 | +0.80(+7.35%) |
Jul 26, 2022 | 11.04 | 11.15 | 10.68 | 10.87 | 265,418 | -0.06(-0.59%) |
Jul 25, 2022 | 10.32 | 11.13 | 10.31 | 10.94 | 293,228 | +0.79(+7.78%) |
Jul 22, 2022 | 10.26 | 10.32 | 9.969 | 10.15 | 145,593 | -0.04(-0.36%) |
Jul 21, 2022 | 9.950 | 10.27 | 9.858 | 10.18 | 409,580 | -0.16(-1.53%) |
Jul 20, 2022 | 9.700 | 10.43 | 9.495 | 10.34 | 272,441 | +0.63(+6.51%) |
Jul 19, 2022 | 9.244 | 9.802 | 9.077 | 9.709 | 138,382 | +0.53(+5.77%) |
Jul 18, 2022 | 9.226 | 9.402 | 9.105 | 9.179 | 179,712 | +0.25(+2.81%) |
Jul 15, 2022 | 8.817 | 9.048 | 8.647 | 8.928 | 98,807 | +0.30(+3.44%) |
Jul 14, 2022 | 8.538 | 8.994 | 8.404 | 8.631 | 125,985 | -0.38(-4.23%) |
Jul 13, 2022 | 8.064 | 9.124 | 8.064 | 9.012 | 220,677 | +0.82(+9.98%) |
Jul 12, 2022 | 7.956 | 8.305 | 7.946 | 8.195 | 97,693 | +0.04(+0.45%) |
Jul 11, 2022 | 8.387 | 8.424 | 8.093 | 8.158 | 98,893 | -0.34(-4.00%) |
Jul 08, 2022 | 8.700 | 8.737 | 8.380 | 8.498 | 49,950 | -0.15(-1.70%) |
Jul 07, 2022 | 8.635 | 8.902 | 8.571 | 8.645 | 121,921 | +0.30(+3.63%) |
Jul 06, 2022 | 8.057 | 8.443 | 7.717 | 8.341 | 249,000 | +0.12(+1.45%) |
Jul 05, 2022 | 8.681 | 8.681 | 8.050 | 8.222 | 188,533 | -0.56(-6.38%) |
Jul 01, 2022 | 8.351 | 8.874 | 8.066 | 8.782 | 175,592 | +0.54(+6.58%) |
Jun 30, 2022 | 8.764 | 8.764 | 7.974 | 8.240 | 254,417 | -0.06(-0.66%) |
Jun 29, 2022 | 8.681 | 8.789 | 8.296 | 8.296 | 130,369 | -0.39(-4.44%) |
Jun 28, 2022 | 8.948 | 9.021 | 8.590 | 8.681 | 84,898 | -0.15(-1.66%) |
Jun 27, 2022 | 8.571 | 8.994 | 8.534 | 8.828 | 116,843 | +0.45(+5.37%) |
Jun 24, 2022 | 8.066 | 8.452 | 7.941 | 8.378 | 107,587 | +0.33(+4.11%) |
Jun 23, 2022 | 8.130 | 8.149 | 7.910 | 8.048 | 193,165 | -0.06(-0.68%) |
Jun 22, 2022 | 8.167 | 8.277 | 8.025 | 8.103 | 115,063 | -0.33(-3.92%) |
Jun 21, 2022 | 8.268 | 8.562 | 8.075 | 8.433 | 197,587 | +0.31(+3.85%) |
Jun 17, 2022 | 8.452 | 8.580 | 8.038 | 8.121 | 226,878 | -0.20(-2.43%) |
Jun 16, 2022 | 8.590 | 8.718 | 8.139 | 8.323 | 363,751 | -0.57(-6.40%) |
Jun 15, 2022 | 8.911 | 9.196 | 8.590 | 8.893 | 261,458 | -0.10(-1.12%) |
Jun 14, 2022 | 9.214 | 9.517 | 8.966 | 8.994 | 162,150 | -0.12(-1.31%) |
Jun 13, 2022 | 9.104 | 9.559 | 8.985 | 9.113 | 181,530 | -0.46(-4.80%) |
Jun 10, 2022 | 9.269 | 9.655 | 8.828 | 9.573 | 164,273 | +0.10(+1.07%) |
Jun 09, 2022 | 9.876 | 9.876 | 9.233 | 9.471 | 270,782 | -0.54(-5.41%) |
Jun 08, 2022 | 10.49 | 10.56 | 9.968 | 10.01 | 95,794 | -0.44(-4.22%) |
Jun 07, 2022 | 10.12 | 10.56 | 9.977 | 10.45 | 95,326 | +0.21(+2.06%) |
Jun 06, 2022 | 10.11 | 10.34 | 9.885 | 10.24 | 127,372 | +0.05(+0.45%) |
Jun 03, 2022 | 10.30 | 10.30 | 9.876 | 10.20 | 163,534 | +0.07(+0.73%) |
Jun 02, 2022 | 10.32 | 10.81 | 10.12 | 10.12 | 179,337 | -0.19(-1.87%) |
Jun 01, 2022 | 9.922 | 10.41 | 9.922 | 10.32 | 151,539 | +0.43(+4.37%) |
May 31, 2022 | 10.56 | 10.61 | 9.830 | 9.885 | 133,350 | -0.50(-4.78%) |
May 27, 2022 | 10.35 | 10.51 | 9.701 | 10.38 | 146,554 | +0.01(+0.09%) |
May 26, 2022 | 10.74 | 11.02 | 10.35 | 10.37 | 150,470 | -0.33(-3.09%) |
May 25, 2022 | 10.28 | 10.83 | 10.23 | 10.70 | 298,022 | +0.36(+3.46%) |
May 24, 2022 | 10.38 | 10.40 | 9.894 | 10.34 | 192,548 | +0.02(+0.18%) |
May 23, 2022 | 10.38 | 10.45 | 9.637 | 10.33 | 330,896 | -0.39(-3.60%) |
May 20, 2022 | 11.19 | 11.24 | 10.54 | 10.71 | 148,582 | -0.48(-4.27%) |
May 19, 2022 | 10.22 | 11.19 | 10.22 | 11.19 | 185,000 | +0.85(+8.17%) |
May 18, 2022 | 10.63 | 11.03 | 10.23 | 10.34 | 171,539 | -0.25(-2.34%) |
May 17, 2022 | 11.20 | 11.20 | 10.34 | 10.59 | 174,113 | -0.36(-3.27%) |
May 16, 2022 | 10.12 | 11.12 | 9.756 | 10.95 | 260,476 | +0.73(+7.10%) |
May 13, 2022 | 10.11 | 10.70 | 10.06 | 10.22 | 334,248 | +0.20(+2.02%) |
May 12, 2022 | 9.958 | 10.04 | 9.279 | 10.02 | 594,809 | -0.03(-0.27%) |
May 11, 2022 | 10.01 | 10.69 | 9.756 | 10.05 | 245,170 | +0.04(+0.37%) |
May 10, 2022 | 10.20 | 10.45 | 9.499 | 10.01 | 281,930 | -0.15(-1.45%) |
May 09, 2022 | 11.19 | 11.43 | 9.098 | 10.16 | 953,895 | -1.90(-15.77%) |
May 06, 2022 | 12.05 | 12.77 | 11.81 | 12.06 | 383,129 | +0.02(+0.15%) |
May 05, 2022 | 11.86 | 12.17 | 11.39 | 12.04 | 257,034 | +0.19(+1.63%) |
May 04, 2022 | 11.80 | 12.09 | 11.45 | 11.85 | 210,432 | +0.40(+3.53%) |
May 03, 2022 | 10.87 | 11.47 | 10.80 | 11.45 | 160,523 | +0.53(+4.88%) |