Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.68 | 13.17 | 12.63 | 12.68 | 369,226 | +0.11(+0.91%) |
Apr 27, 2023 | 12.54 | 12.81 | 12.39 | 12.57 | 559,090 | +0.09(+0.76%) |
Apr 26, 2023 | 12.14 | 13.03 | 11.97 | 12.47 | 1,046,523 | +0.48(+4.04%) |
Apr 25, 2023 | 11.64 | 12.62 | 11.16 | 11.99 | 1,262,579 | +2.28(+23.48%) |
Apr 24, 2023 | 9.623 | 9.842 | 9.614 | 9.709 | 315,414 | +0.07(+0.69%) |
Apr 21, 2023 | 9.766 | 9.842 | 9.519 | 9.642 | 358,149 | -0.16(-1.65%) |
Apr 20, 2023 | 9.737 | 9.918 | 9.690 | 9.804 | 333,061 | -0.03(-0.29%) |
Apr 19, 2023 | 9.861 | 9.899 | 9.718 | 9.832 | 251,534 | -0.08(-0.77%) |
Apr 18, 2023 | 10.12 | 10.16 | 9.785 | 9.908 | 284,866 | -0.21(-2.07%) |
Apr 17, 2023 | 10.07 | 10.18 | 9.956 | 10.12 | 205,113 | +0.06(+0.57%) |
Apr 14, 2023 | 10.28 | 10.43 | 9.975 | 10.06 | 206,310 | -0.12(-1.21%) |
Apr 13, 2023 | 10.05 | 10.32 | 9.918 | 10.18 | 268,333 | +0.24(+2.39%) |
Apr 12, 2023 | 10.32 | 10.39 | 9.927 | 9.946 | 334,136 | -0.12(-1.23%) |
Apr 11, 2023 | 9.699 | 10.24 | 9.699 | 10.07 | 382,800 | +0.37(+3.82%) |
Apr 10, 2023 | 9.405 | 9.960 | 9.405 | 9.699 | 899,031 | +0.30(+3.24%) |
Apr 06, 2023 | 9.053 | 9.504 | 8.844 | 9.395 | 462,207 | +0.33(+3.67%) |
Apr 05, 2023 | 9.034 | 9.196 | 8.949 | 9.063 | 245,162 | -0.08(-0.83%) |
Apr 04, 2023 | 9.253 | 9.262 | 8.882 | 9.139 | 351,060 | -0.06(-0.62%) |
Apr 03, 2023 | 9.148 | 9.300 | 8.949 | 9.196 | 397,912 | +0.02(+0.21%) |
Mar 31, 2023 | 8.749 | 9.219 | 8.735 | 9.177 | 523,066 | +0.51(+5.92%) |
Mar 30, 2023 | 8.721 | 8.911 | 8.550 | 8.664 | 656,787 | +0.09(+1.00%) |
Mar 29, 2023 | 8.550 | 8.730 | 8.512 | 8.578 | 762,012 | -0.18(-2.06%) |
Mar 28, 2023 | 8.759 | 8.958 | 8.716 | 8.759 | 293,592 | -0.04(-0.43%) |
Mar 27, 2023 | 8.892 | 8.930 | 8.735 | 8.797 | 277,043 | +0.05(+0.54%) |
Mar 24, 2023 | 8.569 | 8.787 | 8.474 | 8.749 | 463,170 | +0.07(+0.77%) |
Mar 23, 2023 | 8.645 | 8.844 | 8.521 | 8.683 | 462,306 | +0.13(+1.56%) |
Mar 22, 2023 | 8.863 | 9.110 | 8.540 | 8.550 | 550,641 | -0.28(-3.12%) |
Mar 21, 2023 | 9.167 | 9.272 | 8.759 | 8.825 | 696,308 | -0.09(-0.96%) |
Mar 20, 2023 | 9.044 | 9.215 | 8.797 | 8.911 | 459,934 | -0.08(-0.85%) |
Mar 17, 2023 | 9.386 | 9.443 | 8.920 | 8.987 | 692,341 | -0.56(-5.87%) |
Mar 16, 2023 | 9.500 | 9.822 | 9.291 | 9.547 | 344,672 | -0.14(-1.47%) |
Mar 15, 2023 | 9.737 | 9.737 | 9.462 | 9.690 | 340,762 | -0.17(-1.69%) |
Mar 14, 2023 | 10.17 | 10.20 | 9.762 | 9.856 | 316,189 | +0.04(+0.38%) |
Mar 13, 2023 | 10.18 | 10.21 | 9.668 | 9.818 | 353,438 | -0.66(-6.27%) |
Mar 10, 2023 | 10.77 | 10.77 | 10.27 | 10.48 | 277,049 | -0.33(-3.04%) |
Mar 09, 2023 | 11.32 | 11.40 | 10.79 | 10.80 | 303,880 | -0.61(-5.35%) |
Mar 08, 2023 | 11.53 | 11.53 | 11.14 | 11.41 | 276,480 | -0.09(-0.82%) |
Mar 07, 2023 | 11.25 | 11.55 | 11.05 | 11.51 | 292,081 | +0.24(+2.17%) |
Mar 06, 2023 | 12.01 | 12.06 | 11.23 | 11.26 | 613,060 | -0.73(-6.10%) |
Mar 03, 2023 | 11.60 | 12.14 | 11.60 | 12.00 | 910,661 | +0.38(+3.31%) |
Mar 02, 2023 | 11.49 | 12.39 | 10.80 | 11.61 | 1,171,076 | -1.91(-14.10%) |
Mar 01, 2023 | 13.36 | 13.64 | 13.28 | 13.52 | 266,091 | +0.05(+0.35%) |
Feb 28, 2023 | 13.39 | 13.78 | 13.39 | 13.47 | 234,255 | +0.07(+0.49%) |
Feb 27, 2023 | 13.45 | 13.61 | 13.26 | 13.40 | 239,076 | +0.14(+1.06%) |
Feb 24, 2023 | 12.95 | 13.35 | 12.81 | 13.26 | 300,198 | -0.02(-0.14%) |
Feb 23, 2023 | 13.11 | 13.46 | 13.10 | 13.28 | 199,057 | +0.01(+0.07%) |
Feb 22, 2023 | 12.96 | 13.57 | 12.89 | 13.27 | 252,982 | +0.27(+2.09%) |
Feb 21, 2023 | 13.66 | 13.76 | 12.99 | 13.00 | 261,795 | -0.84(-6.10%) |
Feb 17, 2023 | 13.99 | 14.14 | 13.67 | 13.85 | 229,622 | -0.11(-0.81%) |
Feb 16, 2023 | 13.96 | 14.22 | 13.85 | 13.96 | 175,860 | -0.19(-1.33%) |
Feb 15, 2023 | 13.82 | 14.19 | 13.82 | 14.15 | 141,153 | +0.22(+1.55%) |
Feb 14, 2023 | 13.79 | 14.08 | 13.75 | 13.93 | 183,084 | +0.03(+0.20%) |
Feb 13, 2023 | 13.71 | 13.93 | 13.52 | 13.90 | 169,269 | +0.16(+1.16%) |
Feb 10, 2023 | 13.86 | 13.94 | 13.54 | 13.74 | 162,860 | -0.23(-1.61%) |
Feb 09, 2023 | 14.26 | 14.41 | 13.95 | 13.97 | 209,446 | -0.16(-1.13%) |
Feb 08, 2023 | 14.11 | 14.25 | 14.01 | 14.13 | 188,365 | -0.08(-0.53%) |
Feb 07, 2023 | 13.95 | 14.32 | 13.75 | 14.20 | 338,238 | +0.13(+0.93%) |
Feb 06, 2023 | 14.40 | 14.67 | 14.04 | 14.07 | 213,598 | -0.45(-3.10%) |
Feb 03, 2023 | 14.55 | 14.77 | 14.43 | 14.52 | 274,394 | -0.23(-1.53%) |
Feb 02, 2023 | 14.22 | 14.93 | 14.13 | 14.75 | 211,501 | +0.77(+5.51%) |
Feb 01, 2023 | 13.66 | 14.18 | 13.51 | 13.98 | 254,932 | +0.23(+1.64%) |
Jan 31, 2023 | 13.39 | 13.81 | 13.39 | 13.75 | 209,660 | +0.40(+3.02%) |
Jan 30, 2023 | 13.32 | 13.52 | 13.23 | 13.35 | 142,125 | -0.10(-0.77%) |
Jan 27, 2023 | 13.07 | 13.55 | 13.07 | 13.45 | 174,006 | +0.36(+2.72%) |
Jan 26, 2023 | 13.25 | 13.28 | 12.96 | 13.09 | 114,383 | +0.01(+0.07%) |
Jan 25, 2023 | 12.87 | 13.13 | 12.82 | 13.08 | 191,508 | +0.00(+0.00%) |
Jan 24, 2023 | 13.43 | 13.52 | 13.07 | 13.08 | 182,667 | -0.46(-3.40%) |
Jan 23, 2023 | 13.35 | 13.56 | 13.31 | 13.54 | 194,927 | +0.23(+1.76%) |
Jan 20, 2023 | 12.85 | 13.35 | 12.69 | 13.31 | 216,943 | +0.50(+3.88%) |
Jan 19, 2023 | 12.83 | 12.99 | 12.48 | 12.81 | 290,620 | -0.22(-1.66%) |
Jan 18, 2023 | 13.15 | 13.50 | 13.00 | 13.03 | 165,332 | +0.02(+0.14%) |
Jan 17, 2023 | 13.54 | 13.54 | 13.01 | 13.01 | 231,773 | -0.46(-3.41%) |
Jan 13, 2023 | 13.21 | 13.55 | 13.21 | 13.47 | 212,720 | +0.04(+0.28%) |
Jan 12, 2023 | 13.43 | 13.69 | 13.33 | 13.43 | 338,926 | +0.14(+1.06%) |
Jan 11, 2023 | 12.69 | 13.30 | 12.69 | 13.29 | 261,518 | +0.66(+5.20%) |
Jan 10, 2023 | 12.32 | 12.65 | 12.21 | 12.63 | 254,350 | +0.17(+1.35%) |
Jan 09, 2023 | 12.32 | 12.60 | 12.20 | 12.47 | 341,095 | +0.22(+1.76%) |
Jan 06, 2023 | 12.06 | 12.31 | 11.89 | 12.25 | 252,873 | +0.28(+2.35%) |
Jan 05, 2023 | 11.81 | 11.99 | 11.57 | 11.97 | 224,965 | +0.05(+0.39%) |
Jan 04, 2023 | 11.32 | 11.93 | 11.20 | 11.92 | 356,871 | +0.80(+7.17%) |
Jan 03, 2023 | 11.41 | 11.60 | 11.08 | 11.12 | 365,370 | -0.09(-0.84%) |
Dec 30, 2022 | 10.88 | 11.32 | 10.88 | 11.22 | 338,020 | +0.14(+1.27%) |
Dec 29, 2022 | 10.74 | 11.10 | 10.74 | 11.08 | 181,711 | +0.45(+4.24%) |
Dec 28, 2022 | 10.66 | 10.94 | 10.52 | 10.63 | 265,267 | -0.03(-0.26%) |
Dec 27, 2022 | 10.68 | 10.71 | 10.50 | 10.65 | 138,497 | -0.02(-0.18%) |
Dec 23, 2022 | 10.55 | 10.75 | 10.55 | 10.67 | 147,847 | +0.13(+1.25%) |
Dec 22, 2022 | 10.50 | 10.56 | 10.19 | 10.54 | 393,357 | -0.12(-1.15%) |
Dec 21, 2022 | 10.82 | 10.91 | 10.55 | 10.66 | 377,529 | +0.00(+0.00%) |
Dec 20, 2022 | 10.68 | 10.98 | 10.60 | 10.66 | 420,871 | -0.17(-1.56%) |
Dec 19, 2022 | 11.05 | 11.26 | 10.76 | 10.83 | 429,602 | -0.34(-3.03%) |
Dec 16, 2022 | 11.14 | 11.35 | 11.08 | 11.17 | 1,241,821 | -0.21(-1.82%) |
Dec 15, 2022 | 11.17 | 11.51 | 11.10 | 11.38 | 379,102 | -0.17(-1.46%) |
Dec 14, 2022 | 11.35 | 11.72 | 11.32 | 11.55 | 468,606 | +0.00(+0.02%) |
Dec 13, 2022 | 11.67 | 11.92 | 11.13 | 11.54 | 715,746 | +0.19(+1.64%) |
Dec 12, 2022 | 10.99 | 11.43 | 10.80 | 11.36 | 333,602 | +0.45(+4.09%) |
Dec 09, 2022 | 10.85 | 11.11 | 10.69 | 10.91 | 206,542 | -0.11(-1.01%) |
Dec 08, 2022 | 11.20 | 11.24 | 10.96 | 11.02 | 290,362 | -0.15(-1.33%) |
Dec 07, 2022 | 11.32 | 11.37 | 11.11 | 11.17 | 216,240 | -0.24(-2.12%) |
Dec 06, 2022 | 11.52 | 11.72 | 11.21 | 11.41 | 246,849 | -0.12(-1.05%) |
Dec 05, 2022 | 11.63 | 11.98 | 11.44 | 11.53 | 311,437 | -0.16(-1.35%) |
Dec 02, 2022 | 11.16 | 11.72 | 10.95 | 11.69 | 450,825 | +0.33(+2.86%) |
Dec 01, 2022 | 11.31 | 11.53 | 11.18 | 11.37 | 431,928 | +0.03(+0.25%) |
Nov 30, 2022 | 11.01 | 11.47 | 10.67 | 11.34 | 449,695 | +0.32(+2.87%) |
Nov 29, 2022 | 10.74 | 11.29 | 10.60 | 11.02 | 305,734 | +0.23(+2.16%) |
Nov 28, 2022 | 10.71 | 11.08 | 10.55 | 10.79 | 317,439 | +0.02(+0.17%) |
Nov 25, 2022 | 10.90 | 11.11 | 10.77 | 10.77 | 132,844 | -0.25(-2.28%) |
Nov 23, 2022 | 10.74 | 11.14 | 10.62 | 11.02 | 545,245 | +0.15(+1.37%) |
Nov 22, 2022 | 10.44 | 11.01 | 10.33 | 10.87 | 616,186 | +0.60(+5.89%) |
Nov 21, 2022 | 10.19 | 10.42 | 10.09 | 10.27 | 545,806 | -0.01(-0.09%) |
Nov 18, 2022 | 9.925 | 10.29 | 9.766 | 10.28 | 453,706 | +0.50(+5.14%) |
Nov 17, 2022 | 9.357 | 9.804 | 9.208 | 9.776 | 289,406 | +0.33(+3.44%) |
Nov 16, 2022 | 9.832 | 9.832 | 9.422 | 9.450 | 339,257 | -0.56(-5.58%) |
Nov 15, 2022 | 10.33 | 10.59 | 9.953 | 10.01 | 394,016 | +0.02(+0.19%) |
Nov 14, 2022 | 10.49 | 10.56 | 9.925 | 9.990 | 433,833 | -0.65(-6.12%) |
Nov 11, 2022 | 10.20 | 10.79 | 10.20 | 10.64 | 414,891 | +0.36(+3.53%) |
Nov 10, 2022 | 9.850 | 10.38 | 9.813 | 10.28 | 395,841 | +0.96(+10.28%) |
Nov 09, 2022 | 9.376 | 9.394 | 9.115 | 9.320 | 386,553 | -0.09(-0.99%) |
Nov 08, 2022 | 9.283 | 9.422 | 9.050 | 9.413 | 464,715 | +0.26(+2.85%) |
Nov 07, 2022 | 9.125 | 9.246 | 8.934 | 9.153 | 373,957 | +0.12(+1.34%) |
Nov 04, 2022 | 9.301 | 9.450 | 8.836 | 9.032 | 360,083 | -0.16(-1.72%) |
Nov 03, 2022 | 9.060 | 9.367 | 8.901 | 9.190 | 377,075 | +0.10(+1.13%) |
Nov 02, 2022 | 9.478 | 9.664 | 9.078 | 9.087 | 454,597 | -0.46(-4.78%) |
Nov 01, 2022 | 9.887 | 10.06 | 9.441 | 9.543 | 1,085,449 | -0.15(-1.54%) |
Oct 31, 2022 | 9.506 | 9.832 | 9.469 | 9.692 | 507,853 | +0.08(+0.87%) |
Oct 28, 2022 | 9.729 | 10.02 | 9.580 | 9.608 | 672,794 | -0.16(-1.62%) |
Oct 27, 2022 | 9.376 | 10.45 | 9.329 | 9.766 | 1,326,822 | +0.57(+6.17%) |
Oct 26, 2022 | 9.525 | 10.07 | 9.199 | 9.199 | 1,631,621 | -0.37(-3.89%) |
Oct 25, 2022 | 8.632 | 9.766 | 8.622 | 9.571 | 2,548,400 | +2.04(+27.04%) |
Oct 24, 2022 | 7.441 | 7.562 | 7.111 | 7.534 | 1,034,914 | -0.57(-7.00%) |
Oct 21, 2022 | 8.018 | 8.139 | 7.767 | 8.102 | 279,906 | +0.16(+1.99%) |
Oct 20, 2022 | 7.860 | 8.111 | 7.813 | 7.943 | 251,483 | +0.01(+0.12%) |
Oct 19, 2022 | 8.213 | 8.260 | 7.767 | 7.934 | 445,309 | -0.33(-3.94%) |
Oct 18, 2022 | 8.613 | 8.808 | 8.222 | 8.260 | 323,551 | -0.19(-2.20%) |
Oct 17, 2022 | 8.474 | 8.585 | 8.353 | 8.446 | 324,762 | +0.20(+2.48%) |
Oct 14, 2022 | 8.595 | 8.697 | 8.222 | 8.241 | 291,492 | -0.33(-3.80%) |
Oct 13, 2022 | 8.222 | 8.706 | 8.148 | 8.567 | 340,482 | +0.09(+1.10%) |
Oct 12, 2022 | 8.334 | 8.501 | 8.185 | 8.474 | 453,397 | +0.19(+2.24%) |
Oct 11, 2022 | 8.306 | 8.576 | 8.176 | 8.288 | 773,741 | -0.11(-1.33%) |
Oct 10, 2022 | 8.808 | 8.808 | 8.381 | 8.399 | 444,553 | -0.44(-4.95%) |
Oct 07, 2022 | 9.069 | 9.171 | 8.781 | 8.836 | 528,784 | -0.37(-4.04%) |
Oct 06, 2022 | 9.469 | 9.660 | 9.208 | 9.208 | 374,153 | -0.29(-3.04%) |
Oct 05, 2022 | 9.432 | 9.520 | 9.255 | 9.497 | 360,334 | -0.12(-1.26%) |
Oct 04, 2022 | 9.432 | 9.841 | 9.432 | 9.618 | 610,395 | +0.42(+4.55%) |
Oct 03, 2022 | 9.348 | 9.525 | 9.069 | 9.199 | 554,323 | +0.16(+1.75%) |
Sep 30, 2022 | 9.422 | 9.618 | 9.032 | 9.041 | 917,927 | -0.73(-7.52%) |
Sep 29, 2022 | 9.804 | 9.813 | 9.394 | 9.776 | 349,353 | -0.24(-2.41%) |
Sep 28, 2022 | 9.878 | 10.12 | 9.804 | 10.02 | 243,143 | +0.24(+2.47%) |
Sep 27, 2022 | 9.953 | 10.08 | 9.627 | 9.776 | 480,925 | -0.07(-0.76%) |
Sep 26, 2022 | 9.990 | 10.27 | 9.832 | 9.850 | 293,170 | -0.20(-1.94%) |
Sep 23, 2022 | 10.05 | 10.15 | 9.850 | 10.05 | 224,595 | -0.17(-1.64%) |
Sep 22, 2022 | 10.64 | 10.64 | 10.19 | 10.21 | 430,786 | -0.48(-4.52%) |
Sep 21, 2022 | 10.80 | 11.15 | 10.69 | 10.70 | 289,121 | -0.01(-0.09%) |
Sep 20, 2022 | 11.12 | 11.12 | 10.65 | 10.71 | 474,720 | -0.60(-5.35%) |
Sep 19, 2022 | 11.23 | 11.50 | 11.03 | 11.31 | 545,258 | -0.05(-0.41%) |
Sep 16, 2022 | 11.30 | 11.38 | 11.01 | 11.36 | 1,011,033 | +0.03(+0.25%) |
Sep 15, 2022 | 10.98 | 11.58 | 10.98 | 11.33 | 720,557 | +0.26(+2.35%) |
Sep 14, 2022 | 11.23 | 11.23 | 10.80 | 11.07 | 459,472 | -0.17(-1.55%) |
Sep 13, 2022 | 11.29 | 11.41 | 11.04 | 11.24 | 392,280 | -0.33(-2.87%) |
Sep 12, 2022 | 11.46 | 11.83 | 11.30 | 11.57 | 225,164 | +0.28(+2.45%) |
Sep 09, 2022 | 10.90 | 11.32 | 10.90 | 11.30 | 278,397 | +0.40(+3.64%) |
Sep 08, 2022 | 10.75 | 10.94 | 10.57 | 10.90 | 206,334 | +0.01(+0.08%) |
Sep 07, 2022 | 10.70 | 10.99 | 10.43 | 10.89 | 398,039 | +0.26(+2.43%) |
Sep 06, 2022 | 10.87 | 10.89 | 10.39 | 10.63 | 485,954 | -0.30(-2.78%) |
Sep 02, 2022 | 11.30 | 11.30 | 10.83 | 10.94 | 421,575 | -0.09(-0.83%) |
Sep 01, 2022 | 10.97 | 11.06 | 10.50 | 11.03 | 366,100 | +0.06(+0.59%) |
Aug 31, 2022 | 11.69 | 11.72 | 10.89 | 10.97 | 401,329 | -0.74(-6.30%) |
Aug 30, 2022 | 12.10 | 12.10 | 11.53 | 11.70 | 231,618 | -0.26(-2.16%) |
Aug 29, 2022 | 11.67 | 12.04 | 11.61 | 11.96 | 331,004 | +0.17(+1.41%) |
Aug 26, 2022 | 12.75 | 12.87 | 11.69 | 11.80 | 252,265 | -0.94(-7.38%) |
Aug 25, 2022 | 12.50 | 13.04 | 12.42 | 12.74 | 162,876 | +0.22(+1.77%) |
Aug 24, 2022 | 12.71 | 12.87 | 12.45 | 12.51 | 160,979 | -0.34(-2.65%) |
Aug 23, 2022 | 12.87 | 13.04 | 12.78 | 12.86 | 199,406 | +0.18(+1.38%) |
Aug 22, 2022 | 12.67 | 12.81 | 12.51 | 12.68 | 319,168 | -0.25(-1.92%) |
Aug 19, 2022 | 13.23 | 13.32 | 12.91 | 12.93 | 212,496 | -0.39(-2.91%) |
Aug 18, 2022 | 13.38 | 13.44 | 13.15 | 13.32 | 215,813 | -0.14(-1.03%) |
Aug 17, 2022 | 13.57 | 13.70 | 13.36 | 13.45 | 214,722 | -0.37(-2.67%) |
Aug 16, 2022 | 13.42 | 14.04 | 13.30 | 13.82 | 420,001 | +0.46(+3.45%) |
Aug 15, 2022 | 13.54 | 13.56 | 13.26 | 13.36 | 323,186 | -0.09(-0.68%) |
Aug 12, 2022 | 13.58 | 13.61 | 13.18 | 13.45 | 194,555 | +0.05(+0.34%) |
Aug 11, 2022 | 13.52 | 13.91 | 13.30 | 13.41 | 227,543 | +0.22(+1.68%) |
Aug 10, 2022 | 13.22 | 13.51 | 13.11 | 13.19 | 285,107 | +0.35(+2.73%) |
Aug 09, 2022 | 13.19 | 13.25 | 12.67 | 12.84 | 348,371 | -0.62(-4.59%) |
Aug 08, 2022 | 12.57 | 13.92 | 12.33 | 13.45 | 435,394 | +1.18(+9.61%) |
Aug 05, 2022 | 12.19 | 12.43 | 12.12 | 12.28 | 236,487 | -0.02(-0.15%) |
Aug 04, 2022 | 12.19 | 12.71 | 12.19 | 12.29 | 286,232 | +0.17(+1.37%) |
Aug 03, 2022 | 12.04 | 12.26 | 11.89 | 12.13 | 418,243 | +0.17(+1.39%) |
Aug 02, 2022 | 11.95 | 12.02 | 11.59 | 11.96 | 512,304 | -0.04(-0.31%) |
Aug 01, 2022 | 11.98 | 12.15 | 11.74 | 12.00 | 386,865 | +0.00(+0.00%) |
Jul 29, 2022 | 12.04 | 12.23 | 11.77 | 12.00 | 621,595 | +0.17(+1.40%) |
Jul 28, 2022 | 11.65 | 12.00 | 11.04 | 11.83 | 1,097,582 | +0.01(+0.08%) |
Jul 27, 2022 | 12.11 | 12.41 | 11.64 | 11.82 | 919,117 | -0.28(-2.28%) |
Jul 26, 2022 | 12.04 | 12.93 | 11.33 | 12.10 | 1,430,133 | -2.18(-15.29%) |
Jul 25, 2022 | 14.66 | 14.70 | 14.20 | 14.28 | 571,925 | -0.47(-3.19%) |
Jul 22, 2022 | 15.10 | 15.16 | 14.49 | 14.75 | 286,892 | -0.24(-1.60%) |
Jul 21, 2022 | 15.08 | 15.23 | 14.79 | 14.99 | 185,754 | -0.28(-1.81%) |
Jul 20, 2022 | 14.73 | 15.31 | 14.65 | 15.27 | 239,155 | +0.64(+4.35%) |
Jul 19, 2022 | 14.46 | 14.74 | 14.15 | 14.63 | 345,287 | +0.46(+3.25%) |
Jul 18, 2022 | 13.83 | 14.41 | 13.83 | 14.17 | 397,747 | +0.65(+4.84%) |
Jul 15, 2022 | 13.24 | 13.54 | 13.22 | 13.52 | 1,278,763 | +0.53(+4.04%) |
Jul 14, 2022 | 13.22 | 13.36 | 12.77 | 12.99 | 596,703 | -0.67(-4.92%) |
Jul 13, 2022 | 13.71 | 13.79 | 13.45 | 13.67 | 232,182 | -0.05(-0.34%) |
Jul 12, 2022 | 13.54 | 14.28 | 13.37 | 13.71 | 201,169 | -0.28(-1.98%) |
Jul 11, 2022 | 14.01 | 14.22 | 13.94 | 13.99 | 181,942 | -0.14(-0.98%) |
Jul 08, 2022 | 13.91 | 14.15 | 13.82 | 14.13 | 194,281 | +0.21(+1.52%) |
Jul 07, 2022 | 13.45 | 13.92 | 13.45 | 13.92 | 230,822 | +0.46(+3.42%) |
Jul 06, 2022 | 14.01 | 14.23 | 13.30 | 13.45 | 407,154 | -0.71(-5.01%) |
Jul 05, 2022 | 13.44 | 14.16 | 13.14 | 14.16 | 448,262 | +0.57(+4.20%) |
Jul 01, 2022 | 13.33 | 13.68 | 13.22 | 13.59 | 237,063 | +0.18(+1.38%) |
Jun 30, 2022 | 13.36 | 13.58 | 13.06 | 13.41 | 256,992 | -0.22(-1.62%) |
Jun 29, 2022 | 13.90 | 13.90 | 13.32 | 13.63 | 486,356 | -0.51(-3.59%) |
Jun 28, 2022 | 14.93 | 15.12 | 14.11 | 14.14 | 180,931 | -0.68(-4.60%) |
Jun 27, 2022 | 15.09 | 15.25 | 14.66 | 14.82 | 286,476 | -0.09(-0.62%) |
Jun 24, 2022 | 14.54 | 15.10 | 14.52 | 14.91 | 766,219 | +0.40(+2.73%) |
Jun 23, 2022 | 14.08 | 14.51 | 14.08 | 14.51 | 352,816 | +0.40(+2.81%) |
Jun 22, 2022 | 13.80 | 14.23 | 13.39 | 14.12 | 492,466 | +0.14(+0.99%) |
Jun 21, 2022 | 14.63 | 14.63 | 13.96 | 13.98 | 377,799 | -0.47(-3.25%) |
Jun 17, 2022 | 14.51 | 14.76 | 14.24 | 14.45 | 721,355 | +0.06(+0.45%) |
Jun 16, 2022 | 14.42 | 14.50 | 13.67 | 14.39 | 589,413 | -0.81(-5.34%) |
Jun 15, 2022 | 15.30 | 15.71 | 15.06 | 15.20 | 362,503 | -0.03(-0.23%) |
Jun 14, 2022 | 15.71 | 15.84 | 15.05 | 15.23 | 379,555 | -0.46(-2.92%) |
Jun 13, 2022 | 16.02 | 16.27 | 15.54 | 15.69 | 271,481 | -0.75(-4.57%) |
Jun 10, 2022 | 16.76 | 17.03 | 16.44 | 16.44 | 253,029 | -0.70(-4.11%) |
Jun 09, 2022 | 17.42 | 17.48 | 17.13 | 17.14 | 189,012 | -0.32(-1.83%) |
Jun 08, 2022 | 17.55 | 17.80 | 17.19 | 17.46 | 189,013 | -0.18(-1.04%) |
Jun 07, 2022 | 16.85 | 17.72 | 16.59 | 17.65 | 416,720 | +0.34(+1.96%) |
Jun 06, 2022 | 17.12 | 17.33 | 16.65 | 17.31 | 213,694 | +0.40(+2.38%) |
Jun 03, 2022 | 16.88 | 16.92 | 16.46 | 16.91 | 193,903 | -0.05(-0.27%) |
Jun 02, 2022 | 16.40 | 16.99 | 16.15 | 16.95 | 280,317 | +0.52(+3.18%) |
Jun 01, 2022 | 17.90 | 18.34 | 16.38 | 16.43 | 297,213 | -1.47(-8.23%) |
May 31, 2022 | 17.35 | 17.96 | 16.94 | 17.90 | 409,407 | +0.67(+3.88%) |
May 27, 2022 | 17.07 | 17.28 | 16.81 | 17.24 | 232,159 | +0.17(+1.02%) |
May 26, 2022 | 17.29 | 17.73 | 17.02 | 17.06 | 405,052 | +0.11(+0.65%) |
May 25, 2022 | 16.03 | 17.32 | 15.91 | 16.95 | 373,441 | +0.79(+4.87%) |
May 24, 2022 | 16.43 | 16.48 | 15.81 | 16.16 | 380,391 | -0.30(-1.83%) |
May 23, 2022 | 16.76 | 16.80 | 16.18 | 16.47 | 483,390 | -0.16(-0.99%) |
May 20, 2022 | 17.50 | 17.79 | 15.80 | 16.63 | 345,686 | -0.81(-4.62%) |
May 19, 2022 | 17.56 | 18.05 | 17.43 | 17.44 | 244,341 | -0.52(-2.90%) |
May 18, 2022 | 18.66 | 18.91 | 17.63 | 17.96 | 369,546 | -1.14(-5.94%) |
May 17, 2022 | 18.59 | 19.15 | 18.30 | 19.09 | 254,346 | +0.89(+4.88%) |
May 16, 2022 | 18.03 | 18.46 | 17.55 | 18.21 | 223,508 | -0.09(-0.50%) |
May 13, 2022 | 18.44 | 18.66 | 18.06 | 18.30 | 196,584 | +0.00(+0.00%) |
May 12, 2022 | 17.38 | 18.42 | 17.37 | 18.30 | 292,091 | +0.82(+4.71%) |
May 11, 2022 | 17.86 | 18.18 | 17.26 | 17.47 | 319,849 | -0.24(-1.34%) |
May 10, 2022 | 18.48 | 18.57 | 17.47 | 17.71 | 304,646 | -0.68(-3.68%) |
May 09, 2022 | 18.22 | 18.65 | 18.17 | 18.39 | 247,418 | -0.16(-0.84%) |
May 06, 2022 | 19.08 | 19.24 | 18.49 | 18.54 | 167,097 | -0.75(-3.89%) |
May 05, 2022 | 19.58 | 19.68 | 18.77 | 19.30 | 194,733 | -0.53(-2.68%) |
May 04, 2022 | 19.59 | 19.95 | 19.09 | 19.83 | 349,571 | +0.31(+1.59%) |
May 03, 2022 | 19.66 | 19.76 | 19.18 | 19.51 | 170,105 | -0.02(-0.09%) |