Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.52 | 11.65 | 11.25 | 11.35 | 74,057 | -0.22(-1.89%) |
Dec 29, 2022 | 11.81 | 11.82 | 11.43 | 11.57 | 28,483 | +0.00(+0.00%) |
Dec 28, 2022 | 11.36 | 11.68 | 11.36 | 11.57 | 27,483 | +0.33(+2.94%) |
Dec 27, 2022 | 11.30 | 11.43 | 11.21 | 11.24 | 99,689 | -0.64(-5.40%) |
Dec 23, 2022 | 11.78 | 11.95 | 11.76 | 11.88 | 24,945 | +0.34(+2.95%) |
Dec 22, 2022 | 11.52 | 11.57 | 11.34 | 11.54 | 21,990 | +0.13(+1.11%) |
Dec 21, 2022 | 11.38 | 11.50 | 11.26 | 11.42 | 50,999 | -0.02(-0.17%) |
Dec 20, 2022 | 11.31 | 11.57 | 11.26 | 11.44 | 74,503 | +0.61(+5.66%) |
Dec 19, 2022 | 10.62 | 10.92 | 10.56 | 10.82 | 148,146 | +0.22(+2.11%) |
Dec 16, 2022 | 10.80 | 10.82 | 10.53 | 10.60 | 24,214 | -0.13(-1.21%) |
Dec 15, 2022 | 10.76 | 10.94 | 10.65 | 10.73 | 107,258 | +0.00(+0.03%) |
Dec 14, 2022 | 10.51 | 10.84 | 10.39 | 10.73 | 342,034 | +0.04(+0.36%) |
Dec 13, 2022 | 11.02 | 11.15 | 10.64 | 10.69 | 424,023 | -0.25(-2.30%) |
Dec 12, 2022 | 10.83 | 10.94 | 10.65 | 10.94 | 464,761 | -0.20(-1.78%) |
Dec 09, 2022 | 11.21 | 11.35 | 11.13 | 11.14 | 34,201 | -0.17(-1.51%) |
Dec 08, 2022 | 11.53 | 11.57 | 11.31 | 11.31 | 74,215 | -0.24(-2.05%) |
Dec 07, 2022 | 11.58 | 11.70 | 11.46 | 11.54 | 33,586 | -0.00(-0.03%) |
Dec 06, 2022 | 11.53 | 11.62 | 11.36 | 11.55 | 58,345 | +0.14(+1.27%) |
Dec 05, 2022 | 11.66 | 11.71 | 11.39 | 11.40 | 23,811 | -0.51(-4.32%) |
Dec 02, 2022 | 12.10 | 12.20 | 11.89 | 11.92 | 337,833 | -0.02(-0.13%) |
Dec 01, 2022 | 12.11 | 12.14 | 11.89 | 11.93 | 20,677 | -0.10(-0.86%) |
Nov 30, 2022 | 11.84 | 12.13 | 11.74 | 12.04 | 17,365 | +0.19(+1.60%) |
Nov 29, 2022 | 11.70 | 11.93 | 11.67 | 11.85 | 42,582 | +0.44(+3.90%) |
Nov 28, 2022 | 11.46 | 11.52 | 11.39 | 11.40 | 96,819 | -0.19(-1.63%) |
Nov 25, 2022 | 11.80 | 11.85 | 11.44 | 11.59 | 33,445 | +0.09(+0.82%) |
Nov 23, 2022 | 11.36 | 11.62 | 11.35 | 11.50 | 39,709 | -0.09(-0.82%) |
Nov 22, 2022 | 11.83 | 11.85 | 11.46 | 11.59 | 128,086 | -0.41(-3.39%) |
Nov 21, 2022 | 11.79 | 12.01 | 11.71 | 12.00 | 24,349 | +0.50(+4.36%) |
Nov 18, 2022 | 11.70 | 11.74 | 11.46 | 11.50 | 77,532 | +0.06(+0.50%) |
Nov 17, 2022 | 11.02 | 11.50 | 10.93 | 11.44 | 258,918 | -0.23(-1.95%) |
Nov 16, 2022 | 12.11 | 12.11 | 11.53 | 11.67 | 104,435 | -0.56(-4.56%) |
Nov 15, 2022 | 12.46 | 12.50 | 12.22 | 12.22 | 31,482 | -0.02(-0.15%) |
Nov 14, 2022 | 12.16 | 12.43 | 12.07 | 12.24 | 85,194 | +0.14(+1.17%) |
Nov 11, 2022 | 12.02 | 12.40 | 11.99 | 12.10 | 49,684 | +0.17(+1.43%) |
Nov 10, 2022 | 12.52 | 12.54 | 11.77 | 11.93 | 218,281 | -1.17(-8.95%) |
Nov 09, 2022 | 13.35 | 13.42 | 13.09 | 13.10 | 112,444 | -0.24(-1.77%) |
Nov 08, 2022 | 13.31 | 13.57 | 13.19 | 13.34 | 78,805 | -0.07(-0.49%) |
Nov 07, 2022 | 14.02 | 14.02 | 13.31 | 13.41 | 60,944 | -0.81(-5.72%) |
Nov 04, 2022 | 14.35 | 14.40 | 14.15 | 14.22 | 79,146 | +0.28(+2.04%) |
Nov 03, 2022 | 13.42 | 13.97 | 13.34 | 13.94 | 131,958 | +0.54(+4.02%) |
Nov 02, 2022 | 13.80 | 13.80 | 13.32 | 13.40 | 52,492 | -0.40(-2.88%) |
Nov 01, 2022 | 13.63 | 14.03 | 13.41 | 13.79 | 216,531 | +0.20(+1.46%) |
Oct 31, 2022 | 12.66 | 13.61 | 12.66 | 13.60 | 294,832 | +0.87(+6.83%) |
Oct 28, 2022 | 12.57 | 12.74 | 12.48 | 12.73 | 37,567 | +0.01(+0.07%) |
Oct 27, 2022 | 12.34 | 12.91 | 12.34 | 12.72 | 40,460 | +0.61(+5.08%) |
Oct 26, 2022 | 12.45 | 12.45 | 12.05 | 12.10 | 32,069 | -0.50(-3.98%) |
Oct 25, 2022 | 12.68 | 12.82 | 12.53 | 12.60 | 22,064 | -0.24(-1.84%) |
Oct 24, 2022 | 12.96 | 12.97 | 12.79 | 12.84 | 29,075 | -0.50(-3.76%) |
Oct 21, 2022 | 12.76 | 13.34 | 12.76 | 13.34 | 56,321 | +0.51(+3.98%) |
Oct 20, 2022 | 12.81 | 12.90 | 12.79 | 12.83 | 2,212 | +0.04(+0.30%) |
Oct 19, 2022 | 12.75 | 12.85 | 12.65 | 12.79 | 17,117 | +0.03(+0.22%) |
Oct 18, 2022 | 12.86 | 12.89 | 12.64 | 12.76 | 9,320 | +0.10(+0.82%) |
Oct 17, 2022 | 12.62 | 12.74 | 12.58 | 12.66 | 7,611 | +0.31(+2.53%) |
Oct 14, 2022 | 12.81 | 12.81 | 12.34 | 12.35 | 5,288 | -0.50(-3.90%) |
Oct 13, 2022 | 12.49 | 12.91 | 12.46 | 12.85 | 10,225 | +0.14(+1.12%) |
Oct 12, 2022 | 12.78 | 12.82 | 12.63 | 12.71 | 59,255 | -0.19(-1.47%) |
Oct 11, 2022 | 13.19 | 13.19 | 12.84 | 12.90 | 9,491 | -0.33(-2.50%) |
Oct 10, 2022 | 13.28 | 13.33 | 13.10 | 13.23 | 12,073 | +0.10(+0.79%) |
Oct 07, 2022 | 13.27 | 13.27 | 13.08 | 13.12 | 6,330 | -0.18(-1.35%) |
Oct 06, 2022 | 13.23 | 13.34 | 13.21 | 13.30 | 42,106 | +0.11(+0.82%) |
Oct 05, 2022 | 13.17 | 13.28 | 12.99 | 13.19 | 256,464 | -0.06(-0.47%) |
Oct 04, 2022 | 13.49 | 13.54 | 13.14 | 13.26 | 144,157 | +0.05(+0.36%) |
Oct 03, 2022 | 12.83 | 13.29 | 12.67 | 13.21 | 149,865 | +1.07(+8.80%) |
Sep 30, 2022 | 11.81 | 12.21 | 11.81 | 12.14 | 71,526 | +0.24(+1.99%) |
Sep 29, 2022 | 11.89 | 11.92 | 11.69 | 11.90 | 20,299 | -0.20(-1.64%) |
Sep 28, 2022 | 12.11 | 12.23 | 12.07 | 12.10 | 33,598 | +0.06(+0.47%) |
Sep 27, 2022 | 12.33 | 12.38 | 12.03 | 12.04 | 67,024 | -0.17(-1.39%) |
Sep 26, 2022 | 12.52 | 12.60 | 12.09 | 12.22 | 50,828 | -0.65(-5.07%) |
Sep 23, 2022 | 12.91 | 12.91 | 12.67 | 12.87 | 18,361 | -0.51(-3.82%) |
Sep 22, 2022 | 13.10 | 13.38 | 12.93 | 13.38 | 17,267 | +0.36(+2.76%) |
Sep 21, 2022 | 13.07 | 13.07 | 12.91 | 13.02 | 10,854 | -0.02(-0.15%) |
Sep 20, 2022 | 12.83 | 13.16 | 12.77 | 13.04 | 8,499 | +0.00(+0.00%) |
Sep 19, 2022 | 12.45 | 13.05 | 12.45 | 13.04 | 37,097 | +0.49(+3.89%) |
Sep 16, 2022 | 12.36 | 12.57 | 12.30 | 12.55 | 22,959 | -0.11(-0.87%) |
Sep 15, 2022 | 12.76 | 12.91 | 12.63 | 12.66 | 29,912 | -0.25(-1.97%) |
Sep 14, 2022 | 12.92 | 13.00 | 12.83 | 12.91 | 13,835 | +0.04(+0.29%) |
Sep 13, 2022 | 13.07 | 13.12 | 12.84 | 12.88 | 205,558 | -0.55(-4.08%) |
Sep 12, 2022 | 13.43 | 13.50 | 13.39 | 13.43 | 43,889 | +0.22(+1.65%) |
Sep 09, 2022 | 12.96 | 13.23 | 12.96 | 13.21 | 21,399 | +0.37(+2.88%) |
Sep 08, 2022 | 12.84 | 12.95 | 12.65 | 12.84 | 47,730 | -0.05(-0.38%) |
Sep 07, 2022 | 12.70 | 13.00 | 12.56 | 12.89 | 32,402 | +0.17(+1.34%) |
Sep 06, 2022 | 12.93 | 12.94 | 12.67 | 12.72 | 146,321 | -0.27(-2.11%) |
Sep 02, 2022 | 13.00 | 13.17 | 12.93 | 12.99 | 18,822 | +0.16(+1.25%) |
Sep 01, 2022 | 12.94 | 12.95 | 12.60 | 12.83 | 32,579 | +0.11(+0.89%) |
Aug 31, 2022 | 12.91 | 13.08 | 12.72 | 12.72 | 86,551 | -0.39(-2.96%) |
Aug 30, 2022 | 13.47 | 13.47 | 13.04 | 13.10 | 200,043 | -0.35(-2.63%) |
Aug 29, 2022 | 13.28 | 13.62 | 13.28 | 13.46 | 7,595 | +0.17(+1.32%) |
Aug 26, 2022 | 13.47 | 13.47 | 13.19 | 13.28 | 20,848 | -0.02(-0.14%) |
Aug 25, 2022 | 13.38 | 13.43 | 13.25 | 13.30 | 13,543 | +0.08(+0.57%) |
Aug 24, 2022 | 13.12 | 13.30 | 13.10 | 13.23 | 29,139 | +0.14(+1.08%) |
Aug 23, 2022 | 12.89 | 13.12 | 12.87 | 13.09 | 24,268 | +0.35(+2.75%) |
Aug 22, 2022 | 12.64 | 12.75 | 12.57 | 12.74 | 22,013 | -0.15(-1.17%) |
Aug 19, 2022 | 12.88 | 12.91 | 12.73 | 12.89 | 21,683 | -0.28(-2.15%) |
Aug 18, 2022 | 13.32 | 13.32 | 13.01 | 13.17 | 67,776 | -0.05(-0.36%) |
Aug 17, 2022 | 13.07 | 13.30 | 13.06 | 13.22 | 169,027 | -0.06(-0.43%) |
Aug 16, 2022 | 13.27 | 13.33 | 13.18 | 13.27 | 44,011 | -0.25(-1.82%) |
Aug 15, 2022 | 13.30 | 13.53 | 13.30 | 13.52 | 45,931 | +0.14(+1.06%) |
Aug 12, 2022 | 13.11 | 13.38 | 13.04 | 13.38 | 185,299 | +0.58(+4.50%) |
Aug 11, 2022 | 13.27 | 13.27 | 12.75 | 12.80 | 80,153 | -0.32(-2.45%) |
Aug 10, 2022 | 13.10 | 13.29 | 13.07 | 13.12 | 55,358 | +0.51(+4.05%) |
Aug 09, 2022 | 12.87 | 12.87 | 12.58 | 12.61 | 37,410 | -0.26(-2.06%) |
Aug 08, 2022 | 12.86 | 12.96 | 12.79 | 12.88 | 30,652 | +0.28(+2.25%) |
Aug 05, 2022 | 12.25 | 12.64 | 12.23 | 12.59 | 21,451 | +0.09(+0.76%) |
Aug 04, 2022 | 12.22 | 12.58 | 12.21 | 12.50 | 87,829 | +0.63(+5.34%) |
Aug 03, 2022 | 11.61 | 11.88 | 11.61 | 11.87 | 7,674 | +0.26(+2.28%) |
Aug 02, 2022 | 11.62 | 11.70 | 11.56 | 11.60 | 3,561 | -0.21(-1.76%) |
Aug 01, 2022 | 11.74 | 11.98 | 11.72 | 11.81 | 19,646 | +0.02(+0.16%) |
Jul 29, 2022 | 11.79 | 11.87 | 11.75 | 11.79 | 36,229 | -0.09(-0.72%) |
Jul 28, 2022 | 11.76 | 11.91 | 11.51 | 11.87 | 29,704 | +0.30(+2.61%) |
Jul 27, 2022 | 11.25 | 11.58 | 11.25 | 11.57 | 22,112 | +0.58(+5.24%) |
Jul 26, 2022 | 11.08 | 11.08 | 10.93 | 11.00 | 3,680 | -0.14(-1.27%) |
Jul 25, 2022 | 11.01 | 11.18 | 11.00 | 11.14 | 17,857 | +0.29(+2.70%) |
Jul 22, 2022 | 10.97 | 11.02 | 10.77 | 10.84 | 76,208 | -0.05(-0.43%) |
Jul 21, 2022 | 10.84 | 10.95 | 10.79 | 10.89 | 10,441 | -0.07(-0.60%) |
Jul 20, 2022 | 10.89 | 10.99 | 10.80 | 10.96 | 6,559 | +0.13(+1.22%) |
Jul 19, 2022 | 10.87 | 10.89 | 10.80 | 10.83 | 45,420 | +0.11(+1.06%) |
Jul 18, 2022 | 11.00 | 11.03 | 10.68 | 10.71 | 17,110 | -0.07(-0.61%) |
Jul 15, 2022 | 10.60 | 10.85 | 10.55 | 10.78 | 12,460 | +0.07(+0.62%) |
Jul 14, 2022 | 10.62 | 10.72 | 10.52 | 10.71 | 82,307 | -0.11(-1.05%) |
Jul 13, 2022 | 10.84 | 11.05 | 10.83 | 10.83 | 2,704 | -0.03(-0.26%) |
Jul 12, 2022 | 10.83 | 10.97 | 10.81 | 10.85 | 12,162 | -0.08(-0.69%) |
Jul 11, 2022 | 11.15 | 11.15 | 10.93 | 10.93 | 17,526 | -0.55(-4.83%) |
Jul 08, 2022 | 11.38 | 11.48 | 11.32 | 11.48 | 11,628 | +0.22(+1.98%) |
Jul 07, 2022 | 11.14 | 11.34 | 11.14 | 11.26 | 24,065 | +0.33(+3.03%) |
Jul 06, 2022 | 10.89 | 10.96 | 10.64 | 10.93 | 17,685 | +0.15(+1.40%) |
Jul 05, 2022 | 10.71 | 10.81 | 10.57 | 10.78 | 28,631 | -0.29(-2.65%) |
Jul 01, 2022 | 10.93 | 11.07 | 10.85 | 11.07 | 27,404 | -0.05(-0.43%) |
Jun 30, 2022 | 11.09 | 11.32 | 10.98 | 11.12 | 57,400 | -0.20(-1.75%) |
Jun 29, 2022 | 11.39 | 11.40 | 11.19 | 11.32 | 16,410 | +0.00(+0.00%) |
Jun 28, 2022 | 11.63 | 11.69 | 11.28 | 11.32 | 18,137 | -0.17(-1.48%) |
Jun 27, 2022 | 11.38 | 11.59 | 11.38 | 11.49 | 20,804 | +0.09(+0.83%) |
Jun 24, 2022 | 11.35 | 11.59 | 11.28 | 11.39 | 55,592 | -0.10(-0.86%) |
Jun 23, 2022 | 11.68 | 11.76 | 11.44 | 11.49 | 85,992 | -0.14(-1.19%) |
Jun 22, 2022 | 11.57 | 11.83 | 11.54 | 11.63 | 16,360 | -0.06(-0.49%) |
Jun 21, 2022 | 11.75 | 11.83 | 11.64 | 11.69 | 21,733 | -0.14(-1.20%) |
Jun 17, 2022 | 11.75 | 11.93 | 11.63 | 11.83 | 57,548 | +0.09(+0.72%) |
Jun 16, 2022 | 11.84 | 11.91 | 11.57 | 11.74 | 38,629 | -0.51(-4.17%) |
Jun 15, 2022 | 11.99 | 12.34 | 11.89 | 12.25 | 38,714 | +0.51(+4.35%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.63 | 11.74 | 40,853 | -0.20(-1.66%) |
Jun 13, 2022 | 12.17 | 12.24 | 11.88 | 11.94 | 65,307 | -0.83(-6.51%) |
Jun 10, 2022 | 12.76 | 12.91 | 12.70 | 12.77 | 59,207 | -0.49(-3.67%) |
Jun 09, 2022 | 13.26 | 13.42 | 13.23 | 13.26 | 16,733 | -0.12(-0.90%) |
Jun 08, 2022 | 13.62 | 13.62 | 13.32 | 13.38 | 38,601 | -0.11(-0.83%) |
Jun 07, 2022 | 13.40 | 13.58 | 13.27 | 13.49 | 30,163 | -0.40(-2.88%) |
Jun 06, 2022 | 14.29 | 14.29 | 13.88 | 13.89 | 36,733 | -0.34(-2.36%) |
Jun 03, 2022 | 14.25 | 14.29 | 14.12 | 14.23 | 16,036 | -0.20(-1.42%) |
Jun 02, 2022 | 14.38 | 14.48 | 14.34 | 14.43 | 13,776 | +0.27(+1.91%) |
Jun 01, 2022 | 14.42 | 14.43 | 14.13 | 14.16 | 25,796 | -0.23(-1.62%) |
May 31, 2022 | 14.63 | 14.67 | 14.34 | 14.40 | 23,306 | -0.12(-0.83%) |
May 27, 2022 | 14.38 | 14.63 | 14.38 | 14.52 | 22,467 | +0.03(+0.19%) |
May 26, 2022 | 14.12 | 14.51 | 14.11 | 14.49 | 58,533 | +0.36(+2.57%) |
May 25, 2022 | 13.95 | 14.15 | 13.95 | 14.13 | 8,182 | +0.00(+0.00%) |
May 24, 2022 | 14.15 | 14.15 | 13.79 | 14.13 | 44,116 | -0.09(-0.65%) |
May 23, 2022 | 14.12 | 14.27 | 14.07 | 14.22 | 38,635 | +0.36(+2.62%) |
May 20, 2022 | 13.75 | 13.96 | 13.62 | 13.86 | 21,830 | +0.23(+1.71%) |
May 19, 2022 | 13.54 | 13.79 | 13.53 | 13.62 | 23,559 | +0.19(+1.39%) |
May 18, 2022 | 13.67 | 13.74 | 13.30 | 13.44 | 32,485 | -0.40(-2.89%) |
May 17, 2022 | 13.73 | 13.90 | 13.66 | 13.84 | 35,319 | +0.52(+3.92%) |
May 16, 2022 | 13.17 | 13.37 | 13.11 | 13.32 | 18,993 | +0.11(+0.85%) |
May 13, 2022 | 12.90 | 13.30 | 12.88 | 13.20 | 50,433 | +0.50(+3.93%) |
May 12, 2022 | 12.37 | 12.70 | 12.30 | 12.70 | 125,521 | +0.25(+1.97%) |
May 11, 2022 | 12.56 | 12.74 | 12.39 | 12.46 | 28,548 | -0.11(-0.87%) |
May 10, 2022 | 12.59 | 12.66 | 12.34 | 12.57 | 14,720 | +0.12(+0.95%) |
May 09, 2022 | 12.67 | 12.68 | 12.39 | 12.45 | 30,042 | -0.52(-4.02%) |
May 06, 2022 | 13.17 | 13.24 | 12.80 | 12.97 | 47,731 | -0.34(-2.59%) |
May 05, 2022 | 13.68 | 13.68 | 13.12 | 13.32 | 39,505 | -0.76(-5.41%) |
May 04, 2022 | 13.38 | 14.13 | 13.18 | 14.08 | 74,341 | +0.49(+3.63%) |
May 03, 2022 | 13.44 | 13.63 | 13.39 | 13.58 | 188,403 | +0.29(+2.15%) |
May 02, 2022 | 13.76 | 13.76 | 13.12 | 13.30 | 25,759 | -0.55(-3.97%) |
Apr 29, 2022 | 14.46 | 14.48 | 13.83 | 13.85 | 51,782 | -0.31(-2.17%) |
Apr 28, 2022 | 13.93 | 14.20 | 13.84 | 14.15 | 39,565 | +0.22(+1.60%) |
Apr 27, 2022 | 13.92 | 14.11 | 13.80 | 13.93 | 22,837 | +0.12(+0.88%) |
Apr 26, 2022 | 14.07 | 14.07 | 13.76 | 13.81 | 63,158 | -0.53(-3.70%) |
Apr 25, 2022 | 14.22 | 14.40 | 13.86 | 14.34 | 49,697 | -0.16(-1.09%) |
Apr 22, 2022 | 14.98 | 15.02 | 14.34 | 14.50 | 71,138 | -0.57(-3.79%) |
Apr 21, 2022 | 15.49 | 15.67 | 14.98 | 15.07 | 109,691 | -0.43(-2.80%) |
Apr 20, 2022 | 15.48 | 15.62 | 15.40 | 15.50 | 58,837 | +0.10(+0.66%) |
Apr 19, 2022 | 15.27 | 15.44 | 15.26 | 15.40 | 32,892 | +0.06(+0.36%) |
Apr 18, 2022 | 15.25 | 15.38 | 15.22 | 15.35 | 56,290 | +0.12(+0.80%) |
Apr 14, 2022 | 15.26 | 15.31 | 15.12 | 15.22 | 71,406 | -0.14(-0.91%) |
Apr 13, 2022 | 15.34 | 15.61 | 15.29 | 15.36 | 35,238 | -0.06(-0.36%) |
Apr 12, 2022 | 15.83 | 15.84 | 15.31 | 15.42 | 34,302 | +0.03(+0.21%) |
Apr 11, 2022 | 15.45 | 15.48 | 15.24 | 15.39 | 15,221 | -0.13(-0.81%) |
Apr 08, 2022 | 15.41 | 15.57 | 15.13 | 15.51 | 56,512 | -0.02(-0.12%) |
Apr 07, 2022 | 15.57 | 15.63 | 15.35 | 15.53 | 128,489 | -0.12(-0.77%) |
Apr 06, 2022 | 15.78 | 15.81 | 15.48 | 15.65 | 292,562 | -0.51(-3.14%) |
Apr 05, 2022 | 16.62 | 16.69 | 16.15 | 16.16 | 104,029 | -0.52(-3.10%) |
Apr 04, 2022 | 16.66 | 16.73 | 16.58 | 16.68 | 58,781 | +0.15(+0.90%) |
Apr 01, 2022 | 16.22 | 16.55 | 16.17 | 16.53 | 98,002 | +0.72(+4.53%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.81 | 15.81 | 85,140 | +0.03(+0.18%) |
Mar 30, 2022 | 15.99 | 16.12 | 15.78 | 15.78 | 27,112 | -0.27(-1.68%) |
Mar 29, 2022 | 16.02 | 16.13 | 15.93 | 16.05 | 168,120 | +0.32(+2.01%) |
Mar 28, 2022 | 15.74 | 15.78 | 15.41 | 15.74 | 114,637 | -0.15(-0.97%) |
Mar 25, 2022 | 15.62 | 15.89 | 15.57 | 15.89 | 183,190 | +0.54(+3.49%) |
Mar 24, 2022 | 15.05 | 15.40 | 15.00 | 15.35 | 484,948 | +0.31(+2.04%) |
Mar 23, 2022 | 14.69 | 15.08 | 14.65 | 15.05 | 389,431 | +0.40(+2.73%) |
Mar 22, 2022 | 14.65 | 14.67 | 14.50 | 14.65 | 286,109 | +0.40(+2.81%) |
Mar 21, 2022 | 14.35 | 14.37 | 14.09 | 14.25 | 79,717 | +0.15(+1.06%) |
Mar 18, 2022 | 13.54 | 14.20 | 13.50 | 14.10 | 58,495 | +0.44(+3.20%) |
Mar 17, 2022 | 13.24 | 13.66 | 13.16 | 13.66 | 15,729 | +0.43(+3.24%) |
Mar 16, 2022 | 13.16 | 13.26 | 12.95 | 13.23 | 20,448 | +0.35(+2.75%) |
Mar 15, 2022 | 12.80 | 13.02 | 12.76 | 12.88 | 58,148 | -0.05(-0.36%) |
Mar 14, 2022 | 13.31 | 13.31 | 12.88 | 12.92 | 38,258 | -0.24(-1.84%) |
Mar 11, 2022 | 13.70 | 13.70 | 13.14 | 13.17 | 37,387 | -0.59(-4.27%) |
Mar 10, 2022 | 13.44 | 13.80 | 13.34 | 13.75 | 31,005 | -0.11(-0.81%) |
Mar 09, 2022 | 13.68 | 13.95 | 13.62 | 13.86 | 50,851 | +0.63(+4.79%) |
Mar 08, 2022 | 13.08 | 13.38 | 12.98 | 13.23 | 131,267 | +0.23(+1.79%) |
Mar 07, 2022 | 13.50 | 13.50 | 13.00 | 13.00 | 105,019 | -0.69(-5.03%) |
Mar 04, 2022 | 13.58 | 13.74 | 13.52 | 13.69 | 23,384 | -0.39(-2.78%) |
Mar 03, 2022 | 14.11 | 14.15 | 13.97 | 14.08 | 66,866 | +0.23(+1.66%) |
Mar 02, 2022 | 13.57 | 13.87 | 13.53 | 13.85 | 24,993 | +0.43(+3.21%) |
Mar 01, 2022 | 13.49 | 13.82 | 13.28 | 13.42 | 26,786 | -0.11(-0.83%) |
Feb 28, 2022 | 13.50 | 13.66 | 13.24 | 13.53 | 29,640 | -0.14(-1.02%) |
Feb 25, 2022 | 13.62 | 13.67 | 13.45 | 13.67 | 34,151 | -0.14(-1.01%) |
Feb 24, 2022 | 13.36 | 13.90 | 13.27 | 13.81 | 95,019 | -0.13(-0.94%) |
Feb 23, 2022 | 14.13 | 14.20 | 13.91 | 13.94 | 29,060 | +0.02(+0.13%) |
Feb 22, 2022 | 13.88 | 14.07 | 13.75 | 13.92 | 57,322 | +0.10(+0.74%) |
Feb 18, 2022 | 13.82 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.97 | 13.98 | 13.84 | 13.87 | 33,765 | -0.20(-1.39%) |
Feb 16, 2022 | 14.08 | 14.19 | 14.00 | 14.07 | 87,775 | +0.02(+0.13%) |
Feb 15, 2022 | 13.87 | 14.05 | 13.87 | 14.05 | 50,268 | +0.47(+3.43%) |
Feb 14, 2022 | 13.62 | 13.70 | 13.51 | 13.59 | 32,206 | +0.17(+1.25%) |
Feb 11, 2022 | 13.72 | 13.90 | 13.32 | 13.42 | 124,272 | -0.22(-1.64%) |
Feb 10, 2022 | 13.63 | 13.91 | 13.57 | 13.64 | 103,861 | -0.02(-0.14%) |
Feb 09, 2022 | 13.39 | 13.71 | 13.39 | 13.66 | 46,785 | +0.25(+1.87%) |
Feb 08, 2022 | 13.38 | 13.46 | 13.31 | 13.41 | 48,519 | +0.00(+0.00%) |
Feb 07, 2022 | 13.17 | 13.49 | 13.17 | 13.41 | 119,523 | +0.15(+1.12%) |
Feb 04, 2022 | 13.09 | 13.28 | 12.95 | 13.26 | 49,911 | -0.17(-1.25%) |
Feb 03, 2022 | 13.41 | 13.43 | 61,654 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.76 | 13.76 | 13.45 | 13.63 | 73,055 | -0.16(-1.15%) |
Feb 01, 2022 | 13.74 | 13.83 | 13.69 | 13.79 | 108,940 | +0.05(+0.34%) |
Jan 31, 2022 | 13.46 | 13.74 | 107,313 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.18 | 13.26 | 13.02 | 13.24 | 22,074 | +0.04(+0.28%) |
Jan 27, 2022 | 13.27 | 13.36 | 13.07 | 13.20 | 83,485 | +0.18(+1.36%) |
Jan 26, 2022 | 13.09 | 13.27 | 12.93 | 13.03 | 96,872 | +0.15(+1.20%) |
Jan 25, 2022 | 12.54 | 12.93 | 12.39 | 12.87 | 89,277 | +0.46(+3.71%) |
Jan 24, 2022 | 12.24 | 12.43 | 12.14 | 12.41 | 57,415 | -0.21(-1.70%) |
Jan 21, 2022 | 12.72 | 12.81 | 12.59 | 12.63 | 93,494 | -0.06(-0.44%) |
Jan 20, 2022 | 12.68 | 12.86 | 12.63 | 12.68 | 136,241 | +0.34(+2.79%) |
Jan 19, 2022 | 12.20 | 12.37 | 12.20 | 12.34 | 79,563 | +0.54(+4.58%) |
Jan 18, 2022 | 11.96 | 12.04 | 11.73 | 11.80 | 131,343 | -0.29(-2.39%) |
Jan 14, 2022 | 12.09 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.05 | 12.12 | 11.93 | 11.99 | 83,734 | -0.06(-0.46%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.86 | 12.05 | 155,669 | +0.39(+3.35%) |
Jan 11, 2022 | 11.34 | 11.66 | 11.29 | 11.66 | 218,909 | +0.40(+3.56%) |
Jan 10, 2022 | 11.33 | 11.33 | 11.10 | 11.26 | 245,512 | -0.25(-2.18%) |
Jan 07, 2022 | 11.36 | 11.56 | 11.34 | 11.51 | 138,327 | +0.19(+1.64%) |
Jan 06, 2022 | 11.27 | 11.44 | 11.22 | 11.32 | 129,102 | +0.02(+0.16%) |
Jan 05, 2022 | 11.74 | 11.91 | 11.28 | 11.30 | 155,715 | -0.57(-4.78%) |
Jan 04, 2022 | 11.87 | 12.10 | 11.81 | 11.87 | 162,082 | -0.25(-2.07%) |