Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.43 | 12.46 | 12.23 | 12.23 | 89,719 | -0.21(-1.69%) |
Apr 27, 2023 | 12.75 | 12.77 | 12.40 | 12.45 | 106,680 | -0.51(-3.92%) |
Apr 26, 2023 | 12.68 | 12.98 | 12.68 | 12.95 | 147,700 | -0.27(-2.03%) |
Apr 25, 2023 | 12.98 | 13.25 | 12.96 | 13.22 | 264,486 | +0.73(+5.82%) |
Apr 24, 2023 | 12.49 | 12.59 | 12.45 | 12.49 | 90,426 | +0.09(+0.69%) |
Apr 21, 2023 | 12.35 | 12.58 | 12.35 | 12.41 | 120,644 | +0.36(+3.02%) |
Apr 20, 2023 | 12.01 | 12.14 | 11.81 | 12.04 | 117,835 | +0.08(+0.64%) |
Apr 19, 2023 | 12.01 | 12.08 | 11.92 | 11.97 | 110,638 | +0.34(+2.97%) |
Apr 18, 2023 | 11.53 | 11.70 | 11.48 | 11.62 | 214,364 | +0.05(+0.41%) |
Apr 17, 2023 | 11.56 | 11.70 | 11.52 | 11.57 | 53,926 | -0.14(-1.23%) |
Apr 14, 2023 | 11.67 | 11.86 | 11.54 | 11.72 | 294,285 | +0.25(+2.17%) |
Apr 13, 2023 | 11.60 | 11.61 | 11.45 | 11.47 | 152,965 | -0.53(-4.39%) |
Apr 12, 2023 | 11.62 | 12.06 | 11.61 | 12.00 | 213,290 | +0.27(+2.29%) |
Apr 11, 2023 | 11.64 | 11.76 | 11.60 | 11.73 | 147,651 | -0.24(-2.00%) |
Apr 10, 2023 | 12.10 | 12.14 | 11.95 | 11.97 | 146,852 | -0.06(-0.48%) |
Apr 06, 2023 | 12.26 | 12.30 | 11.93 | 12.02 | 75,288 | -0.11(-0.95%) |
Apr 05, 2023 | 11.91 | 12.23 | 11.89 | 12.14 | 126,055 | +0.33(+2.76%) |
Apr 04, 2023 | 11.88 | 12.01 | 11.81 | 11.81 | 80,554 | +0.01(+0.08%) |
Apr 03, 2023 | 11.95 | 12.01 | 11.80 | 11.80 | 69,035 | -0.09(-0.72%) |
Mar 31, 2023 | 11.85 | 12.01 | 11.75 | 11.89 | 83,516 | +0.06(+0.49%) |
Mar 30, 2023 | 11.88 | 11.98 | 11.74 | 11.83 | 134,940 | -0.38(-3.14%) |
Mar 29, 2023 | 12.23 | 12.39 | 12.14 | 12.22 | 102,407 | -0.09(-0.70%) |
Mar 28, 2023 | 12.48 | 12.52 | 12.30 | 12.30 | 226,105 | -0.52(-4.03%) |
Mar 27, 2023 | 12.89 | 13.02 | 12.81 | 12.82 | 116,704 | +0.18(+1.44%) |
Mar 24, 2023 | 12.83 | 12.87 | 12.61 | 12.64 | 217,983 | +0.14(+1.15%) |
Mar 23, 2023 | 12.29 | 12.69 | 12.06 | 12.49 | 233,339 | -0.56(-4.33%) |
Mar 22, 2023 | 12.92 | 13.06 | 12.47 | 13.06 | 178,850 | -0.13(-1.02%) |
Mar 21, 2023 | 13.24 | 13.40 | 13.11 | 13.19 | 384,443 | -0.40(-2.94%) |
Mar 20, 2023 | 13.79 | 13.88 | 13.48 | 13.59 | 154,338 | -0.09(-0.69%) |
Mar 17, 2023 | 13.49 | 13.83 | 13.47 | 13.69 | 320,795 | +0.27(+1.98%) |
Mar 16, 2023 | 14.15 | 14.22 | 13.42 | 13.42 | 256,987 | -0.64(-4.58%) |
Mar 15, 2023 | 14.25 | 14.46 | 14.07 | 14.07 | 593,321 | +0.69(+5.17%) |
Mar 14, 2023 | 13.44 | 13.55 | 13.29 | 13.37 | 287,547 | +0.02(+0.14%) |
Mar 13, 2023 | 13.58 | 13.65 | 13.12 | 13.36 | 256,666 | -0.08(-0.56%) |
Mar 10, 2023 | 13.26 | 13.48 | 13.03 | 13.43 | 341,649 | +0.24(+1.79%) |
Mar 09, 2023 | 12.80 | 13.30 | 12.72 | 13.19 | 310,962 | +0.78(+6.25%) |
Mar 08, 2023 | 12.54 | 12.55 | 12.33 | 12.42 | 311,415 | -0.15(-1.21%) |
Mar 07, 2023 | 12.11 | 12.57 | 12.00 | 12.57 | 440,225 | +0.65(+5.49%) |
Mar 06, 2023 | 11.82 | 11.94 | 11.70 | 11.92 | 98,038 | +0.16(+1.37%) |
Mar 03, 2023 | 11.99 | 12.04 | 11.75 | 11.75 | 145,194 | -0.28(-2.36%) |
Mar 02, 2023 | 12.43 | 12.48 | 12.03 | 12.04 | 267,765 | -0.19(-1.55%) |
Mar 01, 2023 | 12.12 | 12.31 | 12.09 | 12.23 | 274,579 | -0.81(-6.25%) |
Feb 28, 2023 | 13.00 | 13.10 | 12.79 | 13.04 | 268,645 | +0.18(+1.40%) |
Feb 27, 2023 | 12.66 | 12.88 | 12.66 | 12.86 | 209,459 | -0.11(-0.88%) |
Feb 24, 2023 | 12.99 | 13.15 | 12.83 | 12.98 | 367,963 | +0.81(+6.70%) |
Feb 23, 2023 | 11.88 | 12.40 | 11.83 | 12.16 | 916,432 | -0.17(-1.38%) |
Feb 22, 2023 | 12.22 | 12.45 | 12.15 | 12.33 | 435,510 | +0.19(+1.56%) |
Feb 21, 2023 | 11.95 | 12.17 | 11.79 | 12.14 | 267,670 | +0.45(+3.89%) |
Feb 17, 2023 | 11.70 | 11.84 | 11.63 | 11.69 | 385,452 | +0.37(+3.26%) |
Feb 16, 2023 | 11.50 | 11.57 | 11.17 | 11.32 | 335,424 | -0.01(-0.08%) |
Feb 15, 2023 | 11.57 | 11.60 | 11.33 | 11.33 | 174,423 | +0.28(+2.57%) |
Feb 14, 2023 | 11.23 | 11.32 | 10.89 | 11.04 | 268,148 | +0.08(+0.69%) |
Feb 13, 2023 | 11.11 | 11.21 | 10.91 | 10.97 | 263,715 | -0.29(-2.61%) |
Feb 10, 2023 | 11.24 | 11.35 | 11.10 | 11.26 | 295,553 | +0.34(+3.12%) |
Feb 09, 2023 | 10.62 | 11.03 | 10.58 | 10.92 | 349,408 | -0.15(-1.37%) |
Feb 08, 2023 | 10.98 | 11.21 | 10.89 | 11.07 | 204,065 | +0.05(+0.43%) |
Feb 07, 2023 | 11.17 | 11.34 | 10.89 | 11.03 | 478,053 | -0.10(-0.94%) |
Feb 06, 2023 | 11.22 | 11.38 | 11.11 | 11.13 | 528,507 | +0.47(+4.44%) |
Feb 03, 2023 | 10.51 | 10.75 | 10.31 | 10.66 | 560,931 | +0.52(+5.14%) |
Feb 02, 2023 | 9.964 | 10.27 | 9.937 | 10.13 | 270,698 | +0.20(+2.00%) |
Feb 01, 2023 | 10.23 | 10.38 | 9.832 | 9.936 | 272,042 | -0.39(-3.76%) |
Jan 31, 2023 | 10.49 | 10.57 | 10.32 | 10.32 | 368,468 | +0.05(+0.46%) |
Jan 30, 2023 | 10.14 | 10.28 | 10.07 | 10.28 | 236,657 | +0.59(+6.06%) |
Jan 27, 2023 | 9.633 | 9.800 | 9.623 | 9.690 | 124,279 | +0.18(+1.89%) |
Jan 26, 2023 | 9.595 | 9.718 | 9.510 | 9.510 | 240,225 | -0.26(-2.62%) |
Jan 25, 2023 | 9.993 | 10.13 | 9.766 | 9.766 | 248,413 | -0.07(-0.67%) |
Jan 24, 2023 | 9.936 | 9.993 | 9.808 | 9.832 | 219,632 | +0.00(+0.00%) |
Jan 23, 2023 | 10.00 | 10.02 | 9.699 | 9.832 | 313,644 | -0.21(-2.08%) |
Jan 20, 2023 | 10.33 | 10.41 | 10.04 | 10.04 | 206,827 | -0.46(-4.42%) |
Jan 19, 2023 | 10.67 | 10.74 | 10.41 | 10.50 | 161,674 | -0.25(-2.29%) |
Jan 18, 2023 | 10.25 | 10.77 | 10.23 | 10.75 | 256,278 | +0.20(+1.93%) |
Jan 17, 2023 | 10.56 | 10.66 | 10.51 | 10.55 | 113,586 | +0.17(+1.60%) |
Jan 13, 2023 | 10.62 | 10.62 | 10.34 | 10.38 | 268,446 | -0.18(-1.70%) |
Jan 12, 2023 | 10.66 | 10.97 | 10.49 | 10.56 | 215,002 | -0.14(-1.33%) |
Jan 11, 2023 | 10.88 | 10.95 | 10.70 | 10.70 | 155,023 | -0.16(-1.48%) |
Jan 10, 2023 | 11.00 | 11.14 | 10.84 | 10.86 | 158,347 | -0.23(-2.05%) |
Jan 09, 2023 | 10.91 | 11.09 | 10.82 | 11.09 | 376,546 | -0.24(-2.09%) |
Jan 06, 2023 | 11.83 | 12.06 | 11.31 | 11.33 | 168,929 | -0.74(-6.12%) |
Jan 05, 2023 | 12.31 | 12.31 | 12.00 | 12.07 | 181,695 | +0.15(+1.27%) |
Jan 04, 2023 | 12.44 | 12.65 | 11.92 | 11.92 | 636,955 | -1.20(-9.17%) |
Jan 03, 2023 | 12.99 | 13.24 | 12.69 | 13.12 | 309,402 | -0.40(-2.94%) |
Dec 30, 2022 | 13.24 | 13.61 | 13.06 | 13.52 | 203,097 | +0.61(+4.70%) |
Dec 29, 2022 | 13.11 | 13.17 | 12.85 | 12.91 | 163,173 | -0.70(-5.15%) |
Dec 28, 2022 | 13.13 | 13.61 | 13.09 | 13.61 | 209,168 | +0.59(+4.51%) |
Dec 27, 2022 | 13.33 | 13.33 | 12.80 | 13.02 | 198,367 | -0.56(-4.11%) |
Dec 23, 2022 | 13.63 | 13.80 | 13.49 | 13.58 | 102,157 | +0.07(+0.49%) |
Dec 22, 2022 | 13.30 | 13.82 | 13.28 | 13.52 | 236,916 | +0.32(+2.44%) |
Dec 21, 2022 | 13.57 | 13.66 | 13.18 | 13.19 | 302,305 | -0.35(-2.59%) |
Dec 20, 2022 | 13.72 | 13.72 | 13.36 | 13.54 | 230,027 | +0.03(+0.21%) |
Dec 19, 2022 | 13.32 | 13.58 | 13.26 | 13.52 | 271,223 | -0.03(-0.21%) |
Dec 16, 2022 | 13.49 | 13.60 | 13.29 | 13.54 | 253,469 | -0.10(-0.76%) |
Dec 15, 2022 | 13.06 | 13.68 | 12.93 | 13.65 | 363,811 | +0.90(+7.06%) |
Dec 14, 2022 | 12.77 | 13.03 | 12.59 | 12.75 | 290,464 | -0.01(-0.07%) |
Dec 13, 2022 | 12.24 | 12.85 | 12.15 | 12.76 | 265,042 | -0.31(-2.39%) |
Dec 12, 2022 | 13.07 | 13.37 | 13.05 | 13.07 | 190,632 | +0.16(+1.25%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.56 | 12.91 | 113,292 | +0.21(+1.64%) |
Dec 08, 2022 | 12.76 | 12.86 | 12.54 | 12.70 | 132,907 | -0.44(-3.32%) |
Dec 07, 2022 | 13.21 | 13.26 | 13.00 | 13.14 | 147,786 | +0.23(+1.76%) |
Dec 06, 2022 | 12.70 | 12.99 | 12.67 | 12.91 | 246,442 | +0.03(+0.22%) |
Dec 05, 2022 | 12.43 | 12.93 | 12.42 | 12.88 | 401,013 | +0.47(+3.78%) |
Dec 02, 2022 | 12.89 | 12.92 | 12.31 | 12.41 | 242,723 | -0.10(-0.79%) |
Dec 01, 2022 | 12.30 | 12.65 | 12.26 | 12.51 | 244,515 | +0.01(+0.08%) |
Nov 30, 2022 | 12.75 | 12.97 | 12.26 | 12.50 | 712,661 | -1.08(-7.95%) |
Nov 29, 2022 | 13.63 | 13.67 | 13.40 | 13.58 | 218,374 | -0.94(-6.46%) |
Nov 28, 2022 | 14.56 | 14.56 | 14.08 | 14.52 | 270,543 | +0.21(+1.46%) |
Nov 25, 2022 | 14.24 | 14.36 | 14.20 | 14.31 | 148,624 | +0.22(+1.55%) |
Nov 23, 2022 | 14.44 | 14.44 | 14.08 | 14.09 | 379,777 | -0.39(-2.68%) |
Nov 22, 2022 | 14.67 | 14.74 | 14.44 | 14.48 | 260,263 | -0.06(-0.39%) |
Nov 21, 2022 | 14.58 | 14.78 | 14.48 | 14.54 | 378,251 | +0.47(+3.37%) |
Nov 18, 2022 | 13.91 | 14.22 | 13.91 | 14.07 | 197,557 | +0.29(+2.13%) |
Nov 17, 2022 | 14.62 | 14.62 | 13.72 | 13.77 | 250,127 | -0.08(-0.55%) |
Nov 16, 2022 | 13.53 | 13.89 | 13.51 | 13.85 | 346,181 | +0.64(+4.88%) |
Nov 15, 2022 | 12.85 | 13.48 | 12.81 | 13.20 | 388,484 | -0.96(-6.76%) |
Nov 14, 2022 | 14.17 | 14.32 | 13.88 | 14.16 | 127,545 | +0.23(+1.63%) |
Nov 11, 2022 | 14.26 | 14.39 | 13.87 | 13.93 | 371,653 | -1.15(-7.60%) |
Nov 10, 2022 | 15.60 | 15.81 | 15.08 | 15.08 | 627,943 | -1.97(-11.56%) |
Nov 09, 2022 | 16.50 | 17.05 | 16.28 | 17.05 | 812,604 | +0.96(+5.94%) |
Nov 08, 2022 | 16.38 | 16.58 | 15.88 | 16.09 | 450,079 | -0.39(-2.36%) |
Nov 07, 2022 | 16.21 | 16.64 | 16.08 | 16.48 | 248,667 | -0.05(-0.29%) |
Nov 04, 2022 | 16.77 | 17.37 | 16.53 | 16.53 | 434,613 | -2.31(-12.27%) |
Nov 03, 2022 | 19.63 | 19.63 | 18.72 | 18.84 | 522,911 | -0.42(-2.16%) |
Nov 02, 2022 | 18.61 | 19.26 | 19.26 | 304,322 | +0.50(+2.68%) | |
Nov 01, 2022 | 18.29 | 18.96 | 18.18 | 18.75 | 354,465 | -1.07(-5.40%) |
Oct 31, 2022 | 20.31 | 20.31 | 19.69 | 19.82 | 267,320 | +0.12(+0.63%) |
Oct 28, 2022 | 20.16 | 20.21 | 19.60 | 19.70 | 305,920 | +0.42(+2.16%) |
Oct 27, 2022 | 19.27 | 19.35 | 18.71 | 19.28 | 268,240 | +0.46(+2.47%) |
Oct 26, 2022 | 19.65 | 19.66 | 18.32 | 18.82 | 429,409 | -0.99(-4.97%) |
Oct 25, 2022 | 20.24 | 20.28 | 19.70 | 19.81 | 524,817 | -0.55(-2.70%) |
Oct 24, 2022 | 20.25 | 21.00 | 20.19 | 20.36 | 847,227 | +2.19(+12.04%) |
Oct 21, 2022 | 19.27 | 19.40 | 18.17 | 18.17 | 494,407 | -0.88(-4.62%) |
Oct 20, 2022 | 18.96 | 19.14 | 18.17 | 19.05 | 503,328 | -0.42(-2.14%) |
Oct 19, 2022 | 19.33 | 19.65 | 19.01 | 19.46 | 458,873 | +0.99(+5.38%) |
Oct 18, 2022 | 17.90 | 18.86 | 17.81 | 18.47 | 412,985 | -0.03(-0.15%) |
Oct 17, 2022 | 18.91 | 18.91 | 18.24 | 18.50 | 445,347 | -1.63(-8.09%) |
Oct 14, 2022 | 18.89 | 20.15 | 18.86 | 20.13 | 756,014 | +0.90(+4.68%) |
Oct 13, 2022 | 20.96 | 20.99 | 18.91 | 19.23 | 781,675 | -0.19(-0.98%) |
Oct 12, 2022 | 19.41 | 19.59 | 19.13 | 19.42 | 559,799 | +0.00(+0.00%) |
Oct 11, 2022 | 19.21 | 19.62 | 18.79 | 19.42 | 1,198,747 | +0.82(+4.43%) |
Oct 10, 2022 | 18.18 | 18.75 | 18.15 | 18.59 | 849,996 | +0.80(+4.47%) |
Oct 07, 2022 | 17.24 | 17.95 | 17.15 | 17.80 | 613,115 | +1.05(+6.28%) |
Oct 06, 2022 | 16.62 | 16.77 | 16.33 | 16.75 | 674,068 | +0.23(+1.38%) |
Oct 05, 2022 | 16.67 | 16.95 | 16.26 | 16.52 | 819,503 | +0.07(+0.40%) |
Oct 04, 2022 | 17.07 | 17.12 | 16.29 | 16.45 | 1,146,073 | -1.85(-10.09%) |
Oct 03, 2022 | 18.79 | 19.08 | 18.10 | 18.30 | 885,470 | -0.96(-4.97%) |
Sep 30, 2022 | 19.13 | 19.26 | 18.58 | 19.26 | 850,843 | +0.34(+1.80%) |
Sep 29, 2022 | 18.73 | 19.39 | 18.70 | 18.92 | 1,052,152 | +1.14(+6.39%) |
Sep 28, 2022 | 18.66 | 18.71 | 17.63 | 17.78 | 1,068,439 | -0.43(-2.34%) |
Sep 27, 2022 | 17.78 | 18.46 | 17.44 | 18.21 | 997,551 | +0.09(+0.52%) |
Sep 26, 2022 | 17.91 | 18.27 | 17.57 | 18.11 | 1,128,411 | +0.63(+3.63%) |
Sep 23, 2022 | 17.24 | 17.76 | 17.17 | 17.48 | 1,031,470 | +1.23(+7.58%) |
Sep 22, 2022 | 16.12 | 16.41 | 15.98 | 16.24 | 420,419 | +0.19(+1.18%) |
Sep 21, 2022 | 15.61 | 16.10 | 15.28 | 16.05 | 470,679 | +0.80(+5.21%) |
Sep 20, 2022 | 15.24 | 15.46 | 15.10 | 15.26 | 336,237 | +0.25(+1.64%) |
Sep 19, 2022 | 15.58 | 15.58 | 15.01 | 15.01 | 335,324 | -0.21(-1.37%) |
Sep 16, 2022 | 15.18 | 15.39 | 15.05 | 15.22 | 625,999 | +0.48(+3.28%) |
Sep 15, 2022 | 14.65 | 14.84 | 14.35 | 14.74 | 480,304 | +0.46(+3.25%) |
Sep 14, 2022 | 14.25 | 14.49 | 14.18 | 14.27 | 236,702 | -0.27(-1.89%) |
Sep 13, 2022 | 14.10 | 14.60 | 13.92 | 14.55 | 811,525 | +1.25(+9.40%) |
Sep 12, 2022 | 13.51 | 13.62 | 13.24 | 13.30 | 374,864 | -0.58(-4.16%) |
Sep 09, 2022 | 14.18 | 14.18 | 13.81 | 13.88 | 412,210 | -0.64(-4.44%) |
Sep 08, 2022 | 14.76 | 14.89 | 14.51 | 14.52 | 458,793 | +0.17(+1.19%) |
Sep 07, 2022 | 14.87 | 14.96 | 14.29 | 14.35 | 342,347 | -0.35(-2.38%) |
Sep 06, 2022 | 14.35 | 14.74 | 14.28 | 14.70 | 518,910 | +0.50(+3.54%) |
Sep 02, 2022 | 13.87 | 14.26 | 13.72 | 14.20 | 329,853 | +0.41(+2.95%) |
Sep 01, 2022 | 13.89 | 14.21 | 13.79 | 13.79 | 264,849 | +0.28(+2.10%) |
Aug 31, 2022 | 13.27 | 13.51 | 13.06 | 13.51 | 196,743 | -0.14(-1.04%) |
Aug 30, 2022 | 13.06 | 13.77 | 13.01 | 13.65 | 391,732 | +0.50(+3.82%) |
Aug 29, 2022 | 13.12 | 13.16 | 12.87 | 13.15 | 214,341 | +0.25(+1.91%) |
Aug 26, 2022 | 12.06 | 12.94 | 12.01 | 12.90 | 281,766 | +0.55(+4.45%) |
Aug 25, 2022 | 12.79 | 12.84 | 12.35 | 12.35 | 259,605 | -0.81(-6.19%) |
Aug 24, 2022 | 13.53 | 13.54 | 12.97 | 13.17 | 144,336 | -0.06(-0.43%) |
Aug 23, 2022 | 13.40 | 13.42 | 13.04 | 13.22 | 203,720 | -0.15(-1.13%) |
Aug 22, 2022 | 13.40 | 13.49 | 13.26 | 13.37 | 230,441 | +0.31(+2.39%) |
Aug 19, 2022 | 12.89 | 13.17 | 12.86 | 13.06 | 253,428 | +0.50(+4.00%) |
Aug 18, 2022 | 12.48 | 12.70 | 12.46 | 12.56 | 205,908 | +0.25(+2.00%) |
Aug 17, 2022 | 12.38 | 12.44 | 12.16 | 12.31 | 168,141 | +0.16(+1.32%) |
Aug 16, 2022 | 12.24 | 12.28 | 12.08 | 12.15 | 119,907 | -0.04(-0.31%) |
Aug 15, 2022 | 12.30 | 12.33 | 12.09 | 12.19 | 128,451 | +0.20(+1.66%) |
Aug 12, 2022 | 12.38 | 12.39 | 11.98 | 11.99 | 149,913 | -0.36(-2.91%) |
Aug 11, 2022 | 12.21 | 12.44 | 11.85 | 12.35 | 200,976 | -0.18(-1.44%) |
Aug 10, 2022 | 12.78 | 12.88 | 12.48 | 12.53 | 289,125 | -0.45(-3.50%) |
Aug 09, 2022 | 12.82 | 13.09 | 12.77 | 12.99 | 262,427 | +0.13(+1.03%) |
Aug 08, 2022 | 12.84 | 12.95 | 12.63 | 12.85 | 111,931 | -0.09(-0.66%) |
Aug 05, 2022 | 13.18 | 13.20 | 12.86 | 12.94 | 268,923 | +0.00(+0.00%) |
Aug 04, 2022 | 12.98 | 13.08 | 12.82 | 12.94 | 125,088 | -0.25(-1.87%) |
Aug 03, 2022 | 13.46 | 13.62 | 13.14 | 13.18 | 195,103 | -0.38(-2.79%) |
Aug 02, 2022 | 13.70 | 13.78 | 13.11 | 13.56 | 238,667 | +0.21(+1.56%) |
Aug 01, 2022 | 13.38 | 13.62 | 13.06 | 13.36 | 187,559 | +0.37(+2.84%) |
Jul 29, 2022 | 13.30 | 13.48 | 12.99 | 12.99 | 407,349 | +0.18(+1.40%) |
Jul 28, 2022 | 12.93 | 13.36 | 12.77 | 12.81 | 390,484 | -0.17(-1.31%) |
Jul 27, 2022 | 13.39 | 13.57 | 12.87 | 12.98 | 453,535 | -0.79(-5.71%) |
Jul 26, 2022 | 13.41 | 13.81 | 13.32 | 13.76 | 253,905 | +0.36(+2.69%) |
Jul 25, 2022 | 13.54 | 13.60 | 13.39 | 13.40 | 211,624 | -0.19(-1.39%) |
Jul 22, 2022 | 13.25 | 13.75 | 13.19 | 13.59 | 400,891 | +0.44(+3.31%) |
Jul 21, 2022 | 13.56 | 13.56 | 13.15 | 13.16 | 496,387 | -0.50(-3.68%) |
Jul 20, 2022 | 13.64 | 13.81 | 13.50 | 13.66 | 389,630 | +0.22(+1.62%) |
Jul 19, 2022 | 13.64 | 13.74 | 13.41 | 13.44 | 307,475 | -0.70(-4.96%) |
Jul 18, 2022 | 13.78 | 14.21 | 13.56 | 14.14 | 355,525 | -0.25(-1.71%) |
Jul 15, 2022 | 14.64 | 15.03 | 14.39 | 14.39 | 712,874 | -0.29(-2.00%) |
Jul 14, 2022 | 14.78 | 15.10 | 14.61 | 14.68 | 922,459 | +0.36(+2.51%) |
Jul 13, 2022 | 14.83 | 14.83 | 14.06 | 14.32 | 709,129 | +0.10(+0.73%) |
Jul 12, 2022 | 14.21 | 14.39 | 13.98 | 14.22 | 450,317 | +0.18(+1.28%) |
Jul 11, 2022 | 13.87 | 14.18 | 13.84 | 14.04 | 458,735 | +1.02(+7.86%) |
Jul 08, 2022 | 13.18 | 13.25 | 12.82 | 13.01 | 502,115 | +0.08(+0.59%) |
Jul 07, 2022 | 13.27 | 13.27 | 12.81 | 12.94 | 375,533 | -0.92(-6.63%) |
Jul 06, 2022 | 13.88 | 14.15 | 13.71 | 13.86 | 383,564 | +0.26(+1.88%) |
Jul 05, 2022 | 14.08 | 14.25 | 13.58 | 13.60 | 593,920 | +0.35(+2.64%) |
Jul 01, 2022 | 13.50 | 13.72 | 13.25 | 13.25 | 745,355 | +0.25(+1.89%) |
Jun 30, 2022 | 13.36 | 13.56 | 12.92 | 13.01 | 761,066 | +0.18(+1.40%) |
Jun 29, 2022 | 12.79 | 12.95 | 12.68 | 12.82 | 356,912 | +0.19(+1.50%) |
Jun 28, 2022 | 12.16 | 12.69 | 11.99 | 12.64 | 349,079 | +0.21(+1.68%) |
Jun 27, 2022 | 12.30 | 12.50 | 12.23 | 12.43 | 242,040 | -0.01(-0.08%) |
Jun 24, 2022 | 12.96 | 13.03 | 12.44 | 12.44 | 486,354 | -0.95(-7.08%) |
Jun 23, 2022 | 13.43 | 13.78 | 13.23 | 13.38 | 465,772 | -0.16(-1.19%) |
Jun 22, 2022 | 13.69 | 13.71 | 13.30 | 13.54 | 776,629 | +0.72(+5.61%) |
Jun 21, 2022 | 12.92 | 13.00 | 12.70 | 12.82 | 887,756 | -0.68(-5.05%) |
Jun 17, 2022 | 13.25 | 13.76 | 13.14 | 13.51 | 535,846 | -0.16(-1.18%) |
Jun 16, 2022 | 13.67 | 13.91 | 13.49 | 13.67 | 985,765 | +1.19(+9.57%) |
Jun 15, 2022 | 12.88 | 13.07 | 12.26 | 12.47 | 892,719 | -0.55(-4.22%) |
Jun 14, 2022 | 13.17 | 13.28 | 12.86 | 13.02 | 1,569,107 | -0.54(-3.98%) |
Jun 13, 2022 | 13.29 | 13.75 | 13.06 | 13.56 | 1,181,601 | +1.25(+10.15%) |
Jun 10, 2022 | 12.00 | 12.39 | 11.93 | 12.31 | 1,236,233 | +0.41(+3.42%) |
Jun 09, 2022 | 11.47 | 11.93 | 11.36 | 11.91 | 394,014 | +0.79(+7.07%) |
Jun 08, 2022 | 11.18 | 11.26 | 11.00 | 11.12 | 349,855 | -0.15(-1.34%) |
Jun 07, 2022 | 11.60 | 11.67 | 11.27 | 11.27 | 297,145 | -0.15(-1.33%) |
Jun 06, 2022 | 11.01 | 11.49 | 10.90 | 11.42 | 268,523 | -0.17(-1.47%) |
Jun 03, 2022 | 11.37 | 11.67 | 11.37 | 11.59 | 393,538 | +0.53(+4.80%) |
Jun 02, 2022 | 11.51 | 11.61 | 11.05 | 11.06 | 507,528 | -0.61(-5.19%) |
Jun 01, 2022 | 11.20 | 11.81 | 11.17 | 11.67 | 697,395 | +0.28(+2.50%) |
May 31, 2022 | 11.04 | 11.41 | 11.00 | 11.39 | 629,776 | -0.55(-4.60%) |
May 27, 2022 | 12.08 | 12.20 | 11.91 | 11.93 | 435,708 | -0.40(-3.23%) |
May 26, 2022 | 13.01 | 13.02 | 12.26 | 12.33 | 796,423 | -0.63(-4.89%) |
May 25, 2022 | 13.28 | 13.32 | 12.86 | 12.97 | 698,264 | -0.21(-1.58%) |
May 24, 2022 | 13.09 | 13.49 | 13.07 | 13.18 | 947,448 | +0.68(+5.46%) |
May 23, 2022 | 12.56 | 12.73 | 12.39 | 12.49 | 495,561 | -0.28(-2.22%) |
May 20, 2022 | 12.51 | 13.31 | 12.41 | 12.78 | 681,238 | -0.16(-1.24%) |
May 19, 2022 | 13.46 | 13.46 | 12.78 | 12.94 | 1,392,250 | -0.62(-4.54%) |
May 18, 2022 | 12.96 | 13.64 | 12.80 | 13.55 | 953,663 | +0.87(+6.87%) |
May 17, 2022 | 12.58 | 13.00 | 12.55 | 12.68 | 581,864 | -1.00(-7.34%) |
May 16, 2022 | 13.81 | 13.91 | 13.52 | 13.69 | 1,353,845 | +0.14(+1.05%) |
May 13, 2022 | 14.25 | 14.27 | 13.54 | 13.54 | 844,885 | -1.19(-8.10%) |
May 12, 2022 | 14.94 | 15.25 | 14.37 | 14.74 | 2,230,093 | +0.30(+2.10%) |
May 11, 2022 | 13.90 | 14.50 | 13.56 | 14.44 | 1,455,703 | +0.27(+1.94%) |
May 10, 2022 | 13.72 | 14.55 | 13.67 | 14.16 | 1,439,236 | -0.22(-1.51%) |
May 09, 2022 | 13.99 | 14.41 | 13.74 | 14.38 | 1,632,083 | +1.14(+8.58%) |
May 06, 2022 | 13.09 | 13.45 | 12.95 | 13.24 | 1,189,020 | +0.56(+4.41%) |
May 05, 2022 | 12.18 | 13.01 | 12.11 | 12.68 | 1,939,658 | +1.23(+10.75%) |
May 04, 2022 | 12.17 | 12.39 | 11.38 | 11.45 | 1,059,017 | -0.39(-3.28%) |
May 03, 2022 | 11.87 | 11.99 | 11.77 | 11.84 | 634,099 | -0.24(-1.96%) |