Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.70 | 10.88 | 10.70 | 10.83 | 361,542 | +0.07(+0.65%) |
May 05, 2023 | 10.55 | 10.84 | 10.51 | 10.76 | 461,130 | +0.25(+2.38%) |
May 04, 2023 | 10.65 | 10.65 | 10.46 | 10.51 | 553,349 | -0.20(-1.87%) |
May 03, 2023 | 10.72 | 10.98 | 10.68 | 10.71 | 453,860 | +0.04(+0.37%) |
May 02, 2023 | 10.84 | 10.86 | 10.61 | 10.67 | 481,475 | -0.20(-1.84%) |
May 01, 2023 | 10.82 | 10.89 | 10.78 | 10.87 | 247,790 | +0.01(+0.09%) |
Apr 28, 2023 | 10.78 | 11.01 | 10.78 | 10.86 | 577,205 | +0.09(+0.84%) |
Apr 27, 2023 | 10.47 | 10.81 | 10.47 | 10.77 | 569,861 | +0.33(+3.16%) |
Apr 26, 2023 | 10.66 | 10.72 | 10.43 | 10.44 | 545,860 | -0.19(-1.79%) |
Apr 25, 2023 | 10.76 | 10.77 | 10.62 | 10.63 | 318,666 | -0.14(-1.30%) |
Apr 24, 2023 | 10.91 | 10.92 | 10.71 | 10.77 | 424,360 | -0.14(-1.28%) |
Apr 21, 2023 | 10.95 | 11.08 | 10.77 | 10.91 | 400,579 | -0.04(-0.37%) |
Apr 20, 2023 | 10.75 | 11.04 | 10.74 | 10.95 | 510,972 | +0.15(+1.39%) |
Apr 19, 2023 | 10.73 | 10.82 | 10.67 | 10.80 | 309,747 | -0.01(-0.09%) |
Apr 18, 2023 | 10.77 | 10.82 | 10.63 | 10.81 | 545,158 | +0.02(+0.19%) |
Apr 17, 2023 | 10.55 | 10.85 | 10.52 | 10.79 | 600,324 | +0.24(+2.27%) |
Apr 14, 2023 | 10.72 | 10.74 | 10.39 | 10.55 | 574,786 | -0.16(-1.49%) |
Apr 13, 2023 | 10.75 | 10.78 | 10.67 | 10.71 | 427,326 | -0.02(-0.19%) |
Apr 12, 2023 | 10.94 | 11.02 | 10.73 | 10.73 | 479,845 | -0.09(-0.83%) |
Apr 11, 2023 | 10.74 | 10.85 | 10.68 | 10.82 | 425,020 | +0.08(+0.74%) |
Apr 10, 2023 | 10.75 | 10.80 | 10.57 | 10.74 | 399,750 | -0.08(-0.74%) |
Apr 06, 2023 | 10.82 | 0 | +0.33(+3.15%) | |||
Apr 05, 2023 | 10.22 | 10.53 | 10.22 | 10.49 | 928,138 | +0.11(+1.06%) |
Apr 04, 2023 | 10.51 | 10.52 | 10.22 | 10.38 | 588,918 | -0.08(-0.76%) |
Apr 03, 2023 | 10.48 | 10.52 | 10.26 | 10.46 | 628,410 | -0.02(-0.19%) |
Mar 31, 2023 | 10.49 | 10.57 | 10.42 | 10.48 | 939,614 | +0.01(+0.10%) |
Mar 30, 2023 | 10.27 | 10.48 | 10.23 | 10.47 | 733,873 | +0.23(+2.25%) |
Mar 29, 2023 | 10.15 | 10.29 | 10.15 | 10.24 | 696,466 | +0.19(+1.89%) |
Mar 28, 2023 | 10.10 | 10.18 | 10.01 | 10.05 | 1,044,553 | -0.13(-1.28%) |
Mar 27, 2023 | 10.27 | 10.30 | 10.18 | 10.18 | 538,020 | +0.00(+0.00%) |
Mar 24, 2023 | 10.10 | 10.22 | 10.02 | 10.18 | 518,841 | +0.01(+0.10%) |
Mar 23, 2023 | 10.23 | 10.43 | 10.13 | 10.17 | 760,034 | -0.04(-0.39%) |
Mar 22, 2023 | 10.37 | 10.45 | 10.20 | 10.21 | 901,650 | -0.18(-1.73%) |
Mar 21, 2023 | 10.46 | 10.80 | 10.38 | 10.39 | 732,957 | +0.03(+0.29%) |
Mar 20, 2023 | 10.33 | 10.48 | 10.29 | 10.36 | 725,422 | +0.04(+0.39%) |
Mar 17, 2023 | 10.73 | 10.73 | 10.27 | 10.32 | 1,783,599 | -0.47(-4.36%) |
Mar 16, 2023 | 10.63 | 10.93 | 10.41 | 10.79 | 1,338,661 | +0.05(+0.47%) |
Mar 15, 2023 | 10.53 | 10.79 | 10.49 | 10.74 | 832,928 | +0.00(+0.00%) |
Mar 14, 2023 | 11.04 | 11.13 | 10.56 | 10.74 | 1,402,243 | +0.22(+2.09%) |
Mar 13, 2023 | 10.54 | 10.73 | 10.41 | 10.52 | 815,634 | -0.11(-1.03%) |
Mar 10, 2023 | 10.98 | 10.98 | 10.42 | 10.63 | 1,177,887 | -0.35(-3.19%) |
Mar 09, 2023 | 11.22 | 11.22 | 10.96 | 10.98 | 675,938 | -0.28(-2.49%) |
Mar 08, 2023 | 11.24 | 11.52 | 11.20 | 11.26 | 565,798 | -0.04(-0.35%) |
Mar 07, 2023 | 11.38 | 11.45 | 11.12 | 11.30 | 918,805 | -0.14(-1.22%) |
Mar 06, 2023 | 11.31 | 11.56 | 11.31 | 11.44 | 1,114,925 | +0.17(+1.51%) |
Mar 03, 2023 | 10.81 | 11.29 | 10.81 | 11.27 | 691,590 | +0.50(+4.64%) |
Mar 02, 2023 | 11.03 | 11.03 | 10.40 | 10.77 | 1,428,521 | -0.10(-0.92%) |
Mar 01, 2023 | 11.01 | 11.05 | 10.70 | 10.87 | 1,014,985 | -0.17(-1.54%) |
Feb 28, 2023 | 11.11 | 11.18 | 10.95 | 11.04 | 2,047,399 | -0.09(-0.81%) |
Feb 27, 2023 | 11.30 | 11.39 | 11.13 | 11.13 | 424,103 | -0.09(-0.80%) |
Feb 24, 2023 | 11.41 | 11.41 | 10.99 | 11.22 | 656,433 | -0.28(-2.43%) |
Feb 23, 2023 | 11.52 | 11.58 | 11.44 | 11.50 | 444,182 | +0.01(+0.09%) |
Feb 22, 2023 | 11.57 | 11.60 | 11.42 | 11.49 | 522,301 | -0.08(-0.69%) |
Feb 21, 2023 | 11.65 | 11.71 | 11.53 | 11.57 | 357,571 | -0.21(-1.78%) |
Feb 17, 2023 | 11.78 | 0 | -0.18(-1.51%) | |||
Feb 16, 2023 | 11.84 | 12.05 | 11.77 | 11.96 | 542,080 | -0.04(-0.33%) |
Feb 15, 2023 | 11.99 | 12.10 | 11.96 | 12.00 | 430,536 | -0.08(-0.66%) |
Feb 14, 2023 | 12.05 | 12.21 | 12.01 | 12.08 | 587,161 | +0.03(+0.25%) |
Feb 13, 2023 | 11.73 | 12.09 | 11.65 | 12.05 | 648,980 | +0.32(+2.73%) |
Feb 10, 2023 | 11.78 | 11.78 | 11.57 | 11.73 | 499,740 | -0.19(-1.59%) |
Feb 09, 2023 | 11.93 | 12.17 | 11.86 | 11.92 | 541,552 | +0.05(+0.42%) |
Feb 08, 2023 | 11.83 | 11.99 | 11.82 | 11.87 | 454,825 | -0.01(-0.08%) |
Feb 07, 2023 | 11.51 | 11.91 | 11.42 | 11.88 | 665,427 | +0.31(+2.68%) |
Feb 06, 2023 | 11.73 | 11.76 | 11.50 | 11.57 | 443,574 | -0.28(-2.36%) |
Feb 03, 2023 | 12.13 | 12.13 | 11.79 | 11.85 | 691,388 | -0.36(-2.95%) |
Feb 02, 2023 | 11.73 | 12.39 | 11.73 | 12.21 | 1,277,658 | +0.61(+5.26%) |
Feb 01, 2023 | 11.56 | 11.63 | 11.36 | 11.60 | 589,600 | +0.05(+0.43%) |
Jan 31, 2023 | 11.28 | 11.55 | 11.28 | 11.55 | 728,053 | +0.27(+2.39%) |
Jan 30, 2023 | 11.46 | 11.50 | 11.25 | 11.28 | 784,867 | -0.32(-2.76%) |
Jan 27, 2023 | 11.23 | 11.68 | 11.22 | 11.60 | 665,976 | +0.32(+2.84%) |
Jan 26, 2023 | 11.27 | 11.36 | 11.15 | 11.28 | 502,094 | +0.08(+0.71%) |
Jan 25, 2023 | 11.18 | 11.28 | 11.03 | 11.20 | 389,591 | -0.06(-0.53%) |
Jan 24, 2023 | 11.25 | 11.36 | 11.15 | 11.26 | 281,280 | -0.03(-0.27%) |
Jan 23, 2023 | 11.17 | 11.33 | 11.07 | 11.29 | 387,521 | +0.14(+1.26%) |
Jan 20, 2023 | 11.10 | 11.22 | 10.98 | 11.15 | 336,329 | +0.04(+0.36%) |
Jan 19, 2023 | 11.22 | 11.22 | 11.06 | 11.11 | 505,522 | -0.17(-1.51%) |
Jan 18, 2023 | 11.44 | 11.53 | 11.28 | 11.28 | 364,537 | -0.16(-1.40%) |
Jan 17, 2023 | 11.35 | 11.49 | 11.26 | 11.44 | 546,861 | +0.08(+0.70%) |
Jan 16, 2023 | 11.24 | 11.54 | 11.24 | 11.36 | 220,581 | +0.18(+1.61%) |
Jan 13, 2023 | 11.26 | 11.54 | 11.14 | 11.18 | 897,174 | -0.10(-0.89%) |
Jan 12, 2023 | 11.40 | 11.40 | 10.96 | 11.28 | 719,351 | -0.13(-1.14%) |
Jan 11, 2023 | 11.05 | 11.42 | 11.05 | 11.41 | 601,431 | +0.40(+3.63%) |
Jan 10, 2023 | 10.94 | 11.13 | 10.93 | 11.01 | 643,655 | +0.06(+0.55%) |
Jan 09, 2023 | 10.89 | 11.11 | 10.89 | 10.95 | 415,189 | +0.04(+0.37%) |
Jan 06, 2023 | 10.68 | 10.91 | 10.49 | 10.91 | 563,718 | +0.27(+2.54%) |
Jan 05, 2023 | 10.75 | 10.79 | 10.62 | 10.64 | 582,770 | -0.18(-1.66%) |
Jan 04, 2023 | 10.56 | 10.82 | 10.55 | 10.82 | 562,137 | +0.31(+2.95%) |
Jan 03, 2023 | 10.51 | 10.67 | 10.37 | 10.51 | 540,885 | +0.07(+0.67%) |
Dec 30, 2022 | 10.44 | 0 | -0.04(-0.38%) | |||
Dec 29, 2022 | 10.17 | 10.51 | 10.15 | 10.48 | 369,680 | +0.27(+2.64%) |
Dec 28, 2022 | 10.21 | 10.42 | 10.14 | 10.21 | 883,658 | -0.15(-1.45%) |
Dec 23, 2022 | 10.36 | 0 | +0.11(+1.07%) | |||
Dec 22, 2022 | 9.990 | 10.30 | 9.830 | 10.25 | 773,389 | +0.18(+1.79%) |
Dec 21, 2022 | 9.950 | 10.20 | 9.940 | 10.07 | 879,325 | +0.19(+1.92%) |
Dec 20, 2022 | 10.01 | 10.02 | 9.840 | 9.880 | 521,619 | -0.17(-1.69%) |
Dec 19, 2022 | 10.23 | 10.23 | 10.02 | 10.05 | 970,332 | -0.20(-1.95%) |
Dec 16, 2022 | 10.53 | 10.62 | 10.10 | 10.25 | 1,149,510 | -0.38(-3.57%) |
Dec 15, 2022 | 10.50 | 10.77 | 10.47 | 10.63 | 648,510 | -0.18(-1.67%) |
Dec 14, 2022 | 10.78 | 10.94 | 10.72 | 10.81 | 1,084,247 | +0.05(+0.46%) |
Dec 13, 2022 | 10.59 | 11.05 | 10.59 | 10.76 | 1,298,505 | +0.41(+3.96%) |
Dec 12, 2022 | 10.59 | 10.72 | 10.27 | 10.35 | 785,524 | -0.24(-2.27%) |
Dec 09, 2022 | 10.76 | 10.80 | 10.52 | 10.59 | 718,405 | -0.20(-1.85%) |
Dec 08, 2022 | 10.97 | 11.10 | 10.73 | 10.79 | 827,352 | -0.32(-2.88%) |
Dec 07, 2022 | 11.16 | 11.26 | 11.08 | 11.11 | 418,708 | -0.05(-0.45%) |
Dec 06, 2022 | 11.37 | 11.47 | 11.16 | 11.16 | 651,347 | -0.20(-1.76%) |
Dec 05, 2022 | 11.57 | 11.57 | 11.27 | 11.36 | 580,740 | -0.25(-2.15%) |
Dec 02, 2022 | 11.50 | 11.82 | 11.50 | 11.61 | 438,300 | -0.03(-0.26%) |
Dec 01, 2022 | 11.56 | 11.80 | 11.49 | 11.64 | 559,347 | +0.11(+0.95%) |
Nov 30, 2022 | 11.38 | 11.53 | 11.18 | 11.53 | 1,634,439 | +0.05(+0.44%) |
Nov 29, 2022 | 11.29 | 11.49 | 11.11 | 11.48 | 1,224,070 | +0.17(+1.50%) |
Nov 28, 2022 | 11.82 | 11.86 | 11.26 | 11.31 | 709,516 | -0.54(-4.56%) |
Nov 25, 2022 | 11.67 | 11.97 | 11.67 | 11.85 | 491,972 | +0.16(+1.37%) |
Nov 24, 2022 | 11.70 | 11.75 | 11.67 | 11.69 | 267,044 | +0.01(+0.09%) |
Nov 23, 2022 | 11.80 | 11.90 | 11.64 | 11.68 | 619,223 | -0.14(-1.18%) |
Nov 22, 2022 | 11.85 | 11.87 | 11.64 | 11.82 | 922,478 | -0.03(-0.25%) |
Nov 21, 2022 | 11.76 | 11.89 | 11.69 | 11.85 | 527,031 | +0.02(+0.17%) |
Nov 18, 2022 | 11.93 | 12.01 | 11.73 | 11.83 | 440,833 | +0.03(+0.25%) |
Nov 17, 2022 | 11.75 | 11.83 | 11.65 | 11.80 | 646,437 | -0.06(-0.51%) |
Nov 16, 2022 | 11.95 | 12.05 | 11.83 | 11.86 | 385,261 | -0.22(-1.82%) |
Nov 15, 2022 | 12.24 | 12.37 | 12.04 | 12.08 | 1,014,680 | -0.01(-0.08%) |
Nov 14, 2022 | 11.89 | 12.11 | 11.67 | 12.09 | 1,014,256 | +0.14(+1.17%) |
Nov 11, 2022 | 11.82 | 12.03 | 11.70 | 11.95 | 740,042 | +0.22(+1.88%) |
Nov 10, 2022 | 11.81 | 12.16 | 11.69 | 11.73 | 694,673 | +0.34(+2.99%) |
Nov 09, 2022 | 11.23 | 11.58 | 11.03 | 11.39 | 1,058,493 | +0.25(+2.24%) |
Nov 08, 2022 | 11.15 | 11.17 | 10.95 | 11.14 | 802,494 | +0.05(+0.45%) |
Nov 07, 2022 | 11.13 | 11.28 | 11.02 | 11.09 | 803,719 | +0.10(+0.91%) |
Nov 04, 2022 | 11.24 | 11.27 | 10.88 | 10.99 | 970,588 | -0.16(-1.43%) |
Nov 03, 2022 | 11.48 | 11.51 | 11.14 | 11.15 | 588,977 | -0.46(-3.96%) |
Nov 02, 2022 | 11.55 | 11.61 | 1,084,078 | +0.05(+0.43%) | ||
Nov 01, 2022 | 11.62 | 11.81 | 11.51 | 11.56 | 547,225 | +0.08(+0.70%) |
Oct 31, 2022 | 11.69 | 11.71 | 11.16 | 11.48 | 1,183,501 | -0.22(-1.88%) |
Oct 28, 2022 | 11.42 | 11.87 | 11.33 | 11.70 | 887,434 | +0.29(+2.54%) |
Oct 27, 2022 | 12.20 | 12.25 | 11.38 | 11.41 | 950,975 | -0.80(-6.55%) |
Oct 26, 2022 | 12.15 | 12.33 | 12.11 | 12.21 | 335,015 | -0.01(-0.08%) |
Oct 25, 2022 | 12.00 | 12.41 | 12.00 | 12.22 | 398,171 | +0.23(+1.92%) |
Oct 24, 2022 | 11.90 | 12.07 | 11.77 | 11.99 | 391,970 | +0.11(+0.93%) |
Oct 21, 2022 | 11.61 | 11.91 | 11.52 | 11.88 | 475,089 | +0.20(+1.71%) |
Oct 20, 2022 | 11.58 | 11.76 | 11.53 | 11.68 | 449,179 | +0.14(+1.21%) |
Oct 19, 2022 | 11.86 | 11.91 | 11.48 | 11.54 | 501,809 | -0.43(-3.59%) |
Oct 18, 2022 | 12.14 | 12.17 | 11.88 | 11.97 | 489,732 | +0.07(+0.59%) |
Oct 17, 2022 | 11.74 | 12.00 | 11.67 | 11.90 | 665,011 | +0.40(+3.48%) |
Oct 14, 2022 | 11.65 | 11.80 | 11.46 | 11.50 | 623,761 | -0.03(-0.26%) |
Oct 13, 2022 | 11.06 | 11.67 | 10.92 | 11.53 | 1,043,665 | +0.21(+1.86%) |
Oct 12, 2022 | 11.11 | 11.38 | 11.05 | 11.32 | 1,386,269 | +0.15(+1.34%) |
Oct 11, 2022 | 11.06 | 11.28 | 11.00 | 11.17 | 1,089,712 | -0.03(-0.27%) |
Oct 07, 2022 | 11.20 | 0 | -0.72(-6.04%) | |||
Oct 06, 2022 | 12.04 | 12.26 | 11.73 | 11.92 | 605,298 | -0.15(-1.24%) |
Oct 05, 2022 | 12.21 | 12.23 | 11.92 | 12.07 | 579,933 | -0.23(-1.87%) |
Oct 04, 2022 | 12.40 | 12.62 | 12.30 | 12.30 | 704,893 | +0.09(+0.74%) |
Oct 03, 2022 | 12.02 | 12.34 | 11.93 | 12.21 | 533,771 | +0.26(+2.18%) |
Sep 30, 2022 | 11.75 | 12.09 | 11.75 | 11.95 | 775,679 | +0.22(+1.88%) |
Sep 29, 2022 | 12.10 | 12.10 | 11.59 | 11.73 | 745,148 | -0.43(-3.54%) |
Sep 28, 2022 | 11.92 | 12.28 | 11.85 | 12.16 | 1,010,508 | +0.21(+1.76%) |
Sep 27, 2022 | 12.23 | 12.43 | 11.95 | 11.95 | 848,237 | -0.20(-1.65%) |
Sep 26, 2022 | 12.46 | 12.59 | 12.15 | 12.15 | 528,038 | -0.38(-3.03%) |
Sep 23, 2022 | 12.61 | 12.71 | 12.47 | 12.53 | 1,054,459 | -0.19(-1.49%) |
Sep 22, 2022 | 13.00 | 13.04 | 12.59 | 12.72 | 547,732 | -0.31(-2.38%) |
Sep 21, 2022 | 13.12 | 13.25 | 13.02 | 13.03 | 441,788 | -0.05(-0.38%) |
Sep 20, 2022 | 13.50 | 13.51 | 13.05 | 13.08 | 1,057,626 | -0.52(-3.82%) |
Sep 19, 2022 | 13.74 | 13.78 | 13.55 | 13.60 | 564,344 | +0.14(+1.04%) |
Sep 16, 2022 | 13.63 | 13.63 | 13.37 | 13.46 | 799,948 | -0.24(-1.75%) |
Sep 15, 2022 | 13.73 | 13.98 | 13.65 | 13.70 | 392,235 | -0.10(-0.72%) |
Sep 14, 2022 | 13.83 | 13.91 | 13.65 | 13.80 | 495,011 | -0.03(-0.22%) |
Sep 13, 2022 | 14.12 | 14.16 | 13.79 | 13.83 | 316,701 | -0.48(-3.35%) |
Sep 12, 2022 | 14.14 | 14.35 | 14.07 | 14.31 | 390,393 | +0.26(+1.85%) |
Sep 09, 2022 | 13.79 | 14.12 | 13.79 | 14.05 | 439,383 | +0.33(+2.41%) |
Sep 08, 2022 | 13.73 | 13.82 | 13.63 | 13.72 | 321,107 | -0.07(-0.51%) |
Sep 07, 2022 | 13.73 | 13.84 | 13.50 | 13.79 | 340,317 | +0.04(+0.29%) |
Sep 06, 2022 | 13.61 | 13.78 | 13.57 | 13.75 | 509,908 | +0.20(+1.48%) |
Sep 02, 2022 | 13.55 | 0 | +0.02(+0.15%) | |||
Sep 01, 2022 | 13.65 | 13.69 | 13.20 | 13.53 | 668,918 | -0.18(-1.31%) |
Aug 31, 2022 | 13.85 | 13.97 | 13.69 | 13.71 | 293,912 | -0.13(-0.94%) |
Aug 30, 2022 | 13.93 | 14.11 | 13.81 | 13.84 | 333,916 | -0.06(-0.43%) |
Aug 29, 2022 | 13.79 | 14.02 | 13.70 | 13.90 | 322,972 | -0.05(-0.36%) |
Aug 26, 2022 | 14.59 | 14.59 | 13.93 | 13.95 | 661,099 | -0.63(-4.32%) |
Aug 25, 2022 | 14.30 | 14.68 | 14.30 | 14.58 | 375,004 | +0.31(+2.17%) |
Aug 24, 2022 | 14.24 | 14.50 | 14.24 | 14.27 | 310,658 | +0.05(+0.35%) |
Aug 23, 2022 | 14.37 | 14.52 | 14.19 | 14.22 | 309,494 | -0.19(-1.32%) |
Aug 22, 2022 | 14.60 | 14.69 | 14.40 | 14.41 | 326,410 | -0.32(-2.17%) |
Aug 19, 2022 | 15.05 | 15.23 | 14.71 | 14.73 | 368,287 | -0.43(-2.84%) |
Aug 18, 2022 | 15.17 | 15.22 | 15.06 | 15.16 | 327,973 | -0.03(-0.20%) |
Aug 17, 2022 | 15.42 | 15.57 | 15.10 | 15.19 | 498,199 | -0.36(-2.32%) |
Aug 16, 2022 | 15.56 | 15.70 | 15.43 | 15.55 | 444,979 | -0.01(-0.06%) |
Aug 15, 2022 | 15.09 | 15.56 | 15.07 | 15.56 | 485,795 | +0.46(+3.05%) |
Aug 12, 2022 | 15.03 | 15.26 | 14.96 | 15.10 | 530,570 | +0.09(+0.60%) |
Aug 11, 2022 | 14.99 | 15.46 | 14.85 | 15.01 | 747,097 | +0.25(+1.69%) |
Aug 10, 2022 | 14.74 | 14.96 | 14.70 | 14.76 | 451,140 | +0.17(+1.17%) |
Aug 09, 2022 | 14.67 | 14.72 | 14.38 | 14.59 | 465,680 | -0.11(-0.75%) |
Aug 08, 2022 | 14.52 | 14.80 | 14.51 | 14.70 | 399,540 | +0.23(+1.59%) |
Aug 05, 2022 | 14.43 | 14.52 | 14.33 | 14.47 | 591,668 | -0.01(-0.07%) |
Aug 04, 2022 | 14.50 | 14.61 | 14.35 | 14.48 | 372,437 | +0.02(+0.14%) |
Aug 03, 2022 | 14.18 | 14.62 | 14.04 | 14.46 | 832,624 | +0.35(+2.48%) |
Aug 02, 2022 | 14.35 | 14.35 | 14.05 | 14.11 | 658,889 | +0.19(+1.36%) |
Jul 29, 2022 | 13.92 | 0 | +0.09(+0.65%) | |||
Jul 28, 2022 | 13.49 | 14.02 | 13.49 | 13.83 | 716,148 | +0.36(+2.67%) |
Jul 27, 2022 | 13.55 | 13.64 | 13.43 | 13.47 | 453,204 | -0.03(-0.22%) |
Jul 26, 2022 | 13.67 | 13.67 | 13.40 | 13.50 | 508,843 | -0.17(-1.24%) |
Jul 25, 2022 | 13.76 | 13.76 | 13.53 | 13.67 | 467,643 | -0.08(-0.58%) |
Jul 22, 2022 | 13.98 | 14.08 | 13.67 | 13.75 | 286,159 | -0.14(-1.01%) |
Jul 21, 2022 | 13.61 | 13.91 | 13.54 | 13.89 | 351,627 | +0.23(+1.68%) |
Jul 20, 2022 | 13.61 | 13.81 | 13.54 | 13.66 | 304,264 | +0.07(+0.52%) |
Jul 19, 2022 | 13.37 | 13.62 | 13.35 | 13.59 | 585,674 | +0.30(+2.26%) |
Jul 18, 2022 | 13.30 | 13.42 | 13.15 | 13.29 | 457,820 | +0.00(+0.00%) |
Jul 15, 2022 | 13.49 | 13.56 | 13.21 | 13.29 | 500,763 | -0.09(-0.67%) |
Jul 14, 2022 | 13.35 | 13.56 | 13.21 | 13.38 | 760,704 | -0.13(-0.96%) |
Jul 13, 2022 | 13.23 | 13.55 | 13.04 | 13.51 | 1,256,114 | +0.06(+0.45%) |
Jul 12, 2022 | 13.36 | 13.60 | 13.36 | 13.45 | 628,014 | -0.01(-0.07%) |
Jul 11, 2022 | 13.53 | 13.53 | 13.27 | 13.46 | 569,596 | -0.15(-1.10%) |
Jul 08, 2022 | 13.69 | 13.69 | 13.34 | 13.61 | 589,389 | -0.16(-1.16%) |
Jul 07, 2022 | 13.65 | 14.06 | 13.60 | 13.77 | 983,448 | +0.21(+1.55%) |
Jul 06, 2022 | 13.24 | 13.64 | 13.24 | 13.56 | 839,087 | +0.31(+2.34%) |
Jul 05, 2022 | 12.92 | 13.26 | 12.81 | 13.25 | 814,125 | +0.29(+2.24%) |
Jul 04, 2022 | 13.30 | 13.30 | 12.89 | 12.96 | 272,823 | -0.09(-0.69%) |
Jun 30, 2022 | 13.05 | 0 | +0.19(+1.48%) | |||
Jun 29, 2022 | 12.98 | 13.07 | 12.64 | 12.86 | 714,664 | -0.25(-1.91%) |
Jun 28, 2022 | 13.10 | 13.57 | 13.00 | 13.11 | 854,345 | +0.09(+0.69%) |
Jun 27, 2022 | 13.15 | 13.41 | 12.99 | 13.02 | 1,436,443 | -0.12(-0.91%) |
Jun 24, 2022 | 12.94 | 13.24 | 12.93 | 13.14 | 711,818 | +0.27(+2.10%) |
Jun 23, 2022 | 12.39 | 12.89 | 12.38 | 12.87 | 858,284 | +0.49(+3.96%) |
Jun 22, 2022 | 12.53 | 12.57 | 12.23 | 12.38 | 1,079,826 | -0.40(-3.13%) |
Jun 21, 2022 | 12.54 | 12.86 | 12.45 | 12.78 | 995,179 | +0.31(+2.49%) |
Jun 20, 2022 | 12.37 | 12.58 | 12.28 | 12.47 | 239,961 | +0.16(+1.30%) |
Jun 17, 2022 | 12.40 | 12.61 | 12.20 | 12.31 | 2,517,182 | -0.04(-0.32%) |
Jun 16, 2022 | 12.73 | 12.80 | 12.26 | 12.35 | 857,868 | -0.63(-4.85%) |
Jun 15, 2022 | 12.89 | 13.20 | 12.87 | 12.98 | 766,034 | +0.15(+1.17%) |
Jun 14, 2022 | 13.21 | 13.22 | 12.64 | 12.83 | 848,694 | -0.37(-2.80%) |
Jun 13, 2022 | 13.47 | 13.47 | 13.01 | 13.20 | 665,817 | -0.46(-3.37%) |
Jun 10, 2022 | 13.98 | 14.05 | 13.65 | 13.66 | 1,604,367 | -0.47(-3.33%) |
Jun 09, 2022 | 14.44 | 14.44 | 14.09 | 14.13 | 923,919 | -0.34(-2.35%) |
Jun 08, 2022 | 14.69 | 14.71 | 14.42 | 14.47 | 776,343 | -0.30(-2.03%) |
Jun 07, 2022 | 14.87 | 14.91 | 14.58 | 14.77 | 1,036,252 | -0.14(-0.94%) |
Jun 06, 2022 | 15.47 | 15.47 | 14.88 | 14.91 | 892,209 | -0.49(-3.18%) |
Jun 03, 2022 | 15.70 | 15.71 | 15.33 | 15.40 | 480,549 | -0.42(-2.65%) |
Jun 02, 2022 | 15.41 | 15.95 | 15.35 | 15.82 | 444,996 | +0.33(+2.13%) |