Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.89 | 13.02 | 12.70 | 12.73 | 288,694 | -0.19(-1.44%) |
Apr 27, 2023 | 12.98 | 13.10 | 12.70 | 12.92 | 323,373 | -0.06(-0.45%) |
Apr 26, 2023 | 12.87 | 13.02 | 12.77 | 12.98 | 257,119 | +0.03(+0.23%) |
Apr 25, 2023 | 12.95 | 13.20 | 12.89 | 12.95 | 258,336 | +0.00(+0.00%) |
Apr 24, 2023 | 13.10 | 13.14 | 12.88 | 12.95 | 721,310 | -0.22(-1.64%) |
Apr 21, 2023 | 13.15 | 13.22 | 13.03 | 13.16 | 311,420 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 13.18 | 12.75 | 13.15 | 360,175 | +0.28(+2.21%) |
Apr 19, 2023 | 12.78 | 12.92 | 12.76 | 12.87 | 332,600 | +0.09(+0.69%) |
Apr 18, 2023 | 13.10 | 13.14 | 12.69 | 12.78 | 321,942 | -0.29(-2.25%) |
Apr 17, 2023 | 13.31 | 13.32 | 13.04 | 13.07 | 230,371 | -0.22(-1.62%) |
Apr 14, 2023 | 13.29 | 13.41 | 13.13 | 13.29 | 254,482 | -0.07(-0.51%) |
Apr 13, 2023 | 13.24 | 13.41 | 13.17 | 13.36 | 244,151 | +0.13(+0.96%) |
Apr 12, 2023 | 13.21 | 13.31 | 13.15 | 13.23 | 226,476 | +0.06(+0.45%) |
Apr 11, 2023 | 13.11 | 13.34 | 13.05 | 13.17 | 271,390 | +0.08(+0.60%) |
Apr 10, 2023 | 12.96 | 13.16 | 12.91 | 13.09 | 319,079 | +0.16(+1.21%) |
Apr 06, 2023 | 12.97 | 13.08 | 12.87 | 12.94 | 240,788 | -0.03(-0.23%) |
Apr 05, 2023 | 12.89 | 12.99 | 12.81 | 12.97 | 222,047 | +0.05(+0.42%) |
Apr 04, 2023 | 13.12 | 13.12 | 12.73 | 12.91 | 232,665 | -0.24(-1.83%) |
Apr 03, 2023 | 13.20 | 13.32 | 13.02 | 13.15 | 290,968 | -0.02(-0.15%) |
Mar 31, 2023 | 12.80 | 13.24 | 12.76 | 13.17 | 508,389 | +0.43(+3.39%) |
Mar 30, 2023 | 12.71 | 12.79 | 12.62 | 12.74 | 239,201 | +0.04(+0.31%) |
Mar 29, 2023 | 13.08 | 13.10 | 12.66 | 12.70 | 228,814 | -0.33(-2.56%) |
Mar 28, 2023 | 12.99 | 13.11 | 12.82 | 13.04 | 312,739 | +0.03(+0.23%) |
Mar 27, 2023 | 12.81 | 13.06 | 12.81 | 13.01 | 215,023 | +0.27(+2.16%) |
Mar 24, 2023 | 12.48 | 12.82 | 12.46 | 12.73 | 295,757 | +0.14(+1.09%) |
Mar 23, 2023 | 12.86 | 12.86 | 12.50 | 12.59 | 320,615 | -0.26(-2.06%) |
Mar 22, 2023 | 13.11 | 13.25 | 12.85 | 12.86 | 287,996 | -0.30(-2.31%) |
Mar 21, 2023 | 13.16 | 13.29 | 12.94 | 13.16 | 424,883 | +0.12(+0.90%) |
Mar 20, 2023 | 12.92 | 13.14 | 12.76 | 13.05 | 433,488 | +0.27(+2.15%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.70 | 12.77 | 1,160,199 | -0.34(-2.62%) |
Mar 16, 2023 | 12.79 | 13.15 | 12.56 | 13.11 | 390,329 | +0.19(+1.44%) |
Mar 15, 2023 | 12.80 | 12.95 | 12.64 | 12.93 | 486,826 | -0.19(-1.42%) |
Mar 14, 2023 | 13.17 | 13.43 | 12.95 | 13.11 | 401,569 | +0.24(+1.83%) |
Mar 13, 2023 | 12.97 | 13.43 | 12.79 | 12.88 | 488,793 | -0.30(-2.31%) |
Mar 10, 2023 | 13.42 | 13.62 | 13.01 | 13.18 | 476,213 | -0.29(-2.18%) |
Mar 09, 2023 | 13.30 | 13.55 | 13.06 | 13.48 | 515,938 | +0.21(+1.55%) |
Mar 08, 2023 | 13.40 | 13.40 | 13.03 | 13.27 | 320,153 | -0.17(-1.24%) |
Mar 07, 2023 | 13.25 | 13.46 | 13.08 | 13.44 | 592,255 | +0.25(+1.86%) |
Mar 06, 2023 | 13.37 | 13.49 | 13.05 | 13.19 | 1,010,223 | -0.18(-1.32%) |
Mar 03, 2023 | 13.45 | 13.45 | 13.07 | 13.37 | 398,344 | -0.08(-0.58%) |
Mar 02, 2023 | 13.34 | 13.58 | 13.27 | 13.45 | 385,962 | +0.02(+0.15%) |
Mar 01, 2023 | 13.52 | 13.66 | 13.37 | 13.43 | 730,971 | -0.09(-0.69%) |
Feb 28, 2023 | 13.45 | 13.73 | 13.45 | 13.52 | 532,153 | +0.12(+0.92%) |
Feb 27, 2023 | 13.44 | 13.76 | 13.36 | 13.40 | 357,251 | +0.07(+0.52%) |
Feb 24, 2023 | 14.40 | 14.51 | 13.03 | 13.33 | 509,530 | -0.13(-0.95%) |
Feb 23, 2023 | 13.69 | 13.70 | 13.46 | 13.46 | 365,347 | -0.16(-1.15%) |
Feb 22, 2023 | 14.19 | 14.36 | 13.52 | 13.61 | 516,777 | -0.53(-3.75%) |
Feb 21, 2023 | 14.12 | 14.32 | 14.06 | 14.14 | 399,198 | +0.02(+0.14%) |
Feb 17, 2023 | 14.16 | 14.40 | 14.03 | 14.12 | 931,603 | +0.04(+0.28%) |
Feb 16, 2023 | 13.94 | 14.12 | 13.73 | 14.08 | 365,110 | +0.07(+0.49%) |
Feb 15, 2023 | 13.87 | 14.21 | 13.78 | 14.02 | 355,637 | +0.12(+0.85%) |
Feb 14, 2023 | 14.04 | 14.13 | 13.88 | 13.90 | 272,621 | -0.19(-1.32%) |
Feb 13, 2023 | 13.87 | 14.12 | 13.78 | 14.08 | 224,046 | +0.28(+2.06%) |
Feb 10, 2023 | 13.53 | 13.90 | 13.51 | 13.80 | 319,998 | +0.13(+0.93%) |
Feb 09, 2023 | 14.19 | 14.28 | 13.64 | 13.67 | 352,053 | -0.39(-2.79%) |
Feb 08, 2023 | 13.84 | 14.13 | 13.67 | 14.07 | 368,354 | +0.14(+0.99%) |
Feb 07, 2023 | 14.34 | 14.36 | 12.91 | 13.93 | 1,035,887 | -0.49(-3.40%) |
Feb 06, 2023 | 15.30 | 15.30 | 14.35 | 14.42 | 484,476 | -0.90(-5.89%) |
Feb 03, 2023 | 14.50 | 15.35 | 14.50 | 15.32 | 1,123,446 | +0.73(+4.97%) |
Feb 02, 2023 | 14.40 | 14.60 | 14.35 | 14.60 | 312,893 | +0.21(+1.43%) |
Feb 01, 2023 | 14.66 | 14.71 | 14.00 | 14.39 | 649,253 | -0.29(-2.00%) |
Jan 31, 2023 | 14.22 | 14.71 | 14.19 | 14.68 | 378,048 | +0.46(+3.24%) |
Jan 30, 2023 | 14.11 | 14.29 | 14.08 | 14.22 | 217,882 | +0.02(+0.14%) |
Jan 27, 2023 | 14.33 | 14.47 | 14.17 | 14.20 | 164,611 | -0.20(-1.36%) |
Jan 26, 2023 | 14.49 | 14.54 | 14.22 | 14.40 | 282,985 | -0.12(-0.81%) |
Jan 25, 2023 | 14.35 | 14.54 | 14.21 | 14.52 | 286,633 | +0.15(+1.02%) |
Jan 24, 2023 | 14.16 | 14.45 | 14.07 | 14.37 | 260,914 | +0.19(+1.31%) |
Jan 23, 2023 | 13.72 | 14.22 | 13.72 | 14.18 | 398,074 | +0.28(+2.05%) |
Jan 20, 2023 | 13.91 | 13.98 | 13.75 | 13.90 | 328,225 | +0.06(+0.43%) |
Jan 19, 2023 | 13.94 | 14.04 | 13.77 | 13.84 | 246,309 | -0.13(-0.91%) |
Jan 18, 2023 | 14.27 | 14.44 | 13.88 | 13.97 | 347,003 | -0.29(-2.06%) |
Jan 17, 2023 | 14.75 | 14.75 | 14.24 | 14.26 | 298,502 | -0.48(-3.26%) |
Jan 13, 2023 | 14.55 | 14.76 | 14.49 | 14.74 | 294,586 | +0.03(+0.20%) |
Jan 12, 2023 | 14.44 | 14.82 | 14.33 | 14.71 | 847,459 | +0.33(+2.32%) |
Jan 11, 2023 | 14.31 | 14.51 | 14.13 | 14.38 | 278,858 | +0.11(+0.76%) |
Jan 10, 2023 | 14.02 | 14.33 | 13.96 | 14.27 | 289,380 | +0.12(+0.83%) |
Jan 09, 2023 | 14.25 | 14.47 | 14.14 | 14.15 | 411,997 | -0.04(-0.28%) |
Jan 06, 2023 | 14.02 | 14.28 | 13.91 | 14.19 | 215,013 | +0.29(+2.12%) |
Jan 05, 2023 | 13.91 | 13.98 | 13.83 | 13.90 | 240,469 | -0.08(-0.56%) |
Jan 04, 2023 | 14.11 | 14.28 | 13.93 | 13.98 | 328,815 | -0.16(-1.11%) |
Jan 03, 2023 | 13.62 | 14.14 | 13.61 | 14.13 | 546,725 | +0.50(+3.67%) |
Dec 30, 2022 | 13.79 | 13.96 | 13.61 | 13.63 | 477,225 | -0.25(-1.77%) |
Dec 29, 2022 | 13.72 | 14.02 | 13.67 | 13.88 | 275,491 | +0.21(+1.51%) |
Dec 28, 2022 | 14.12 | 14.16 | 13.67 | 13.67 | 280,840 | -0.42(-2.99%) |
Dec 27, 2022 | 13.87 | 14.18 | 13.75 | 14.09 | 257,485 | +0.28(+2.06%) |
Dec 23, 2022 | 13.96 | 14.10 | 13.76 | 13.81 | 212,405 | -0.16(-1.12%) |
Dec 22, 2022 | 14.03 | 14.13 | 13.87 | 13.97 | 361,533 | -0.08(-0.56%) |
Dec 21, 2022 | 13.69 | 14.08 | 13.69 | 14.05 | 470,907 | +0.43(+3.17%) |
Dec 20, 2022 | 13.64 | 13.85 | 13.58 | 13.61 | 603,655 | -0.02(-0.14%) |
Dec 19, 2022 | 13.35 | 13.83 | 13.21 | 13.63 | 525,870 | +0.41(+3.12%) |
Dec 16, 2022 | 13.36 | 13.53 | 13.03 | 13.22 | 3,055,881 | -0.19(-1.39%) |
Dec 15, 2022 | 13.47 | 13.80 | 13.21 | 13.41 | 823,869 | -0.12(-0.87%) |
Dec 14, 2022 | 13.58 | 13.81 | 13.35 | 13.53 | 577,068 | -0.11(-0.79%) |
Dec 13, 2022 | 13.70 | 13.87 | 13.58 | 13.63 | 690,695 | +0.25(+1.83%) |
Dec 12, 2022 | 13.65 | 13.65 | 13.26 | 13.39 | 452,631 | -0.28(-2.08%) |
Dec 09, 2022 | 13.87 | 13.95 | 13.57 | 13.67 | 275,002 | -0.24(-1.69%) |
Dec 08, 2022 | 13.88 | 14.15 | 13.79 | 13.91 | 365,488 | +0.23(+1.65%) |
Dec 07, 2022 | 13.49 | 13.70 | 13.35 | 13.68 | 293,141 | +0.05(+0.36%) |
Dec 06, 2022 | 13.62 | 13.83 | 13.57 | 13.63 | 347,961 | -0.03(-0.22%) |
Dec 05, 2022 | 13.88 | 13.88 | 13.55 | 13.66 | 290,638 | -0.30(-2.18%) |
Dec 02, 2022 | 13.92 | 14.06 | 13.65 | 13.97 | 294,542 | -0.15(-1.04%) |
Dec 01, 2022 | 14.18 | 14.54 | 13.96 | 14.11 | 498,714 | +0.04(+0.28%) |
Nov 30, 2022 | 14.05 | 14.14 | 13.83 | 14.08 | 560,923 | -0.01(-0.07%) |
Nov 29, 2022 | 13.90 | 14.20 | 13.89 | 14.08 | 266,531 | +0.14(+0.98%) |
Nov 28, 2022 | 13.85 | 14.06 | 13.74 | 13.95 | 570,493 | +0.07(+0.49%) |
Nov 25, 2022 | 13.94 | 14.10 | 13.88 | 13.88 | 138,507 | -0.04(-0.28%) |
Nov 23, 2022 | 14.08 | 14.08 | 13.78 | 13.92 | 258,633 | -0.13(-0.91%) |
Nov 22, 2022 | 13.89 | 14.09 | 13.75 | 14.05 | 334,457 | +0.17(+1.20%) |
Nov 21, 2022 | 13.71 | 13.96 | 13.70 | 13.88 | 516,048 | +0.05(+0.36%) |
Nov 18, 2022 | 14.19 | 14.32 | 13.74 | 13.83 | 491,087 | -0.17(-1.19%) |
Nov 17, 2022 | 13.78 | 14.01 | 13.64 | 14.00 | 298,466 | +0.13(+0.92%) |
Nov 16, 2022 | 13.92 | 14.06 | 13.71 | 13.87 | 454,434 | -0.08(-0.56%) |
Nov 15, 2022 | 13.68 | 14.02 | 13.59 | 13.95 | 566,263 | +0.39(+2.89%) |
Nov 14, 2022 | 14.03 | 14.12 | 13.55 | 13.56 | 585,513 | -0.55(-3.89%) |
Nov 11, 2022 | 14.27 | 14.43 | 13.90 | 14.10 | 607,399 | -0.17(-1.17%) |
Nov 10, 2022 | 13.73 | 14.28 | 13.73 | 14.27 | 686,338 | +0.70(+5.13%) |
Nov 09, 2022 | 13.14 | 13.85 | 12.81 | 13.57 | 1,028,280 | +0.40(+3.05%) |
Nov 08, 2022 | 11.77 | 13.24 | 11.70 | 13.17 | 1,485,723 | +1.62(+14.01%) |
Nov 07, 2022 | 11.39 | 11.63 | 11.36 | 11.55 | 438,424 | +0.20(+1.73%) |
Nov 04, 2022 | 11.41 | 11.46 | 11.11 | 11.36 | 386,278 | +0.08(+0.70%) |
Nov 03, 2022 | 11.08 | 11.33 | 10.97 | 11.28 | 409,289 | +0.12(+1.05%) |
Nov 02, 2022 | 11.28 | 11.53 | 11.15 | 11.16 | 467,301 | -0.10(-0.87%) |
Nov 01, 2022 | 11.46 | 11.51 | 11.24 | 11.26 | 389,779 | +0.05(+0.44%) |
Oct 31, 2022 | 11.36 | 11.39 | 11.11 | 11.21 | 488,358 | -0.25(-2.14%) |
Oct 28, 2022 | 11.16 | 11.53 | 11.16 | 11.46 | 408,999 | +0.37(+3.36%) |
Oct 27, 2022 | 11.11 | 11.20 | 10.99 | 11.08 | 323,012 | +0.05(+0.44%) |
Oct 26, 2022 | 11.17 | 11.27 | 11.02 | 11.03 | 415,795 | -0.13(-1.14%) |
Oct 25, 2022 | 10.77 | 11.16 | 10.77 | 11.16 | 508,878 | +0.42(+3.93%) |
Oct 24, 2022 | 10.44 | 10.84 | 10.44 | 10.74 | 450,288 | +0.32(+3.11%) |
Oct 21, 2022 | 10.53 | 10.60 | 10.40 | 10.42 | 285,459 | -0.04(-0.37%) |
Oct 20, 2022 | 10.47 | 10.62 | 10.38 | 10.46 | 404,861 | -0.02(-0.19%) |
Oct 19, 2022 | 10.56 | 10.70 | 10.32 | 10.48 | 347,329 | -0.20(-1.84%) |
Oct 18, 2022 | 10.67 | 10.79 | 10.54 | 10.67 | 546,931 | +0.12(+1.12%) |
Oct 17, 2022 | 10.30 | 10.57 | 10.02 | 10.55 | 616,346 | +0.37(+3.66%) |
Oct 14, 2022 | 10.30 | 10.39 | 10.18 | 10.18 | 502,329 | -0.12(-1.14%) |
Oct 13, 2022 | 9.975 | 10.37 | 9.907 | 10.30 | 554,809 | +0.12(+1.16%) |
Oct 12, 2022 | 9.975 | 10.24 | 9.779 | 10.18 | 528,530 | +0.19(+1.86%) |
Oct 11, 2022 | 9.926 | 10.06 | 9.838 | 9.995 | 571,457 | +0.04(+0.39%) |
Oct 10, 2022 | 10.00 | 10.01 | 9.848 | 9.956 | 437,337 | -0.03(-0.29%) |
Oct 07, 2022 | 10.10 | 10.12 | 9.892 | 9.985 | 569,780 | -0.19(-1.83%) |
Oct 06, 2022 | 10.09 | 10.20 | 10.05 | 10.17 | 510,700 | +0.07(+0.68%) |
Oct 05, 2022 | 10.24 | 10.36 | 10.06 | 10.10 | 425,632 | -0.24(-2.28%) |
Oct 04, 2022 | 10.18 | 10.45 | 10.18 | 10.34 | 346,632 | +0.23(+2.23%) |
Oct 03, 2022 | 10.20 | 10.26 | 10.06 | 10.11 | 270,649 | +0.01(+0.10%) |
Sep 30, 2022 | 10.28 | 10.41 | 10.10 | 10.10 | 494,359 | -0.19(-1.81%) |
Sep 29, 2022 | 10.25 | 10.36 | 10.04 | 10.29 | 405,425 | -0.10(-0.94%) |
Sep 28, 2022 | 9.985 | 10.44 | 9.946 | 10.39 | 419,807 | +0.42(+4.23%) |
Sep 27, 2022 | 9.897 | 10.16 | 9.857 | 9.965 | 383,027 | +0.10(+0.99%) |
Sep 26, 2022 | 9.897 | 10.12 | 9.828 | 9.867 | 383,553 | -0.07(-0.69%) |
Sep 23, 2022 | 10.06 | 10.06 | 9.872 | 9.936 | 454,684 | -0.20(-1.94%) |
Sep 22, 2022 | 10.33 | 10.42 | 10.12 | 10.13 | 452,888 | -0.25(-2.36%) |
Sep 21, 2022 | 10.52 | 10.60 | 10.30 | 10.38 | 530,297 | -0.11(-1.03%) |
Sep 20, 2022 | 10.67 | 10.67 | 10.38 | 10.49 | 603,571 | -0.19(-1.75%) |
Sep 19, 2022 | 10.52 | 10.71 | 10.40 | 10.67 | 768,796 | +0.18(+1.68%) |
Sep 16, 2022 | 10.72 | 10.82 | 10.44 | 10.50 | 1,441,425 | -0.32(-2.99%) |
Sep 15, 2022 | 10.57 | 10.88 | 10.53 | 10.82 | 553,199 | +0.25(+2.41%) |
Sep 14, 2022 | 10.54 | 10.64 | 10.41 | 10.56 | 412,571 | +0.01(+0.09%) |
Sep 13, 2022 | 10.74 | 10.86 | 10.51 | 10.55 | 362,891 | -0.30(-2.80%) |
Sep 12, 2022 | 10.71 | 10.91 | 10.68 | 10.86 | 413,496 | +0.26(+2.41%) |
Sep 09, 2022 | 10.59 | 10.82 | 10.55 | 10.60 | 535,366 | +0.01(+0.09%) |
Sep 08, 2022 | 10.80 | 10.80 | 10.58 | 10.59 | 511,339 | -0.27(-2.53%) |
Sep 07, 2022 | 10.91 | 11.02 | 10.76 | 10.87 | 526,960 | -0.04(-0.36%) |
Sep 06, 2022 | 11.01 | 11.14 | 10.89 | 10.91 | 618,897 | -0.14(-1.24%) |
Sep 02, 2022 | 11.43 | 11.43 | 10.98 | 11.04 | 489,386 | -0.37(-3.26%) |
Sep 01, 2022 | 11.37 | 11.56 | 11.29 | 11.42 | 407,735 | +0.06(+0.52%) |
Aug 31, 2022 | 11.65 | 11.65 | 11.34 | 11.36 | 571,730 | -0.24(-2.03%) |
Aug 30, 2022 | 11.70 | 11.76 | 11.47 | 11.59 | 443,447 | -0.12(-1.01%) |
Aug 29, 2022 | 11.82 | 11.89 | 11.69 | 11.71 | 315,961 | -0.23(-1.89%) |
Aug 26, 2022 | 12.23 | 12.32 | 11.90 | 11.94 | 284,673 | -0.31(-2.56%) |
Aug 25, 2022 | 12.16 | 12.36 | 12.13 | 12.25 | 505,478 | +0.11(+0.89%) |
Aug 24, 2022 | 12.21 | 12.27 | 12.04 | 12.14 | 394,181 | -0.11(-0.88%) |
Aug 23, 2022 | 12.38 | 12.53 | 12.25 | 12.25 | 394,573 | -0.16(-1.26%) |
Aug 22, 2022 | 12.40 | 12.55 | 12.26 | 12.41 | 362,745 | -0.09(-0.71%) |
Aug 19, 2022 | 12.20 | 12.52 | 12.18 | 12.50 | 612,470 | +0.25(+2.00%) |
Aug 18, 2022 | 12.24 | 12.29 | 12.12 | 12.25 | 401,664 | +0.01(+0.08%) |
Aug 17, 2022 | 12.04 | 12.37 | 12.02 | 12.24 | 392,656 | +0.11(+0.89%) |
Aug 16, 2022 | 12.21 | 12.25 | 12.10 | 12.13 | 496,628 | -0.12(-0.96%) |
Aug 15, 2022 | 12.07 | 12.29 | 11.90 | 12.25 | 587,830 | +0.09(+0.73%) |
Aug 12, 2022 | 11.93 | 12.19 | 11.70 | 12.16 | 575,840 | +0.36(+3.08%) |
Aug 11, 2022 | 12.04 | 12.09 | 11.75 | 11.80 | 446,940 | -0.26(-2.19%) |
Aug 10, 2022 | 12.06 | 12.20 | 11.72 | 12.06 | 482,546 | +0.09(+0.74%) |
Aug 09, 2022 | 12.81 | 13.11 | 11.92 | 11.98 | 509,583 | -0.79(-6.22%) |
Aug 08, 2022 | 12.92 | 12.96 | 12.63 | 12.77 | 384,508 | -0.01(-0.08%) |
Aug 05, 2022 | 12.84 | 12.85 | 12.50 | 12.78 | 519,479 | -0.19(-1.44%) |
Aug 04, 2022 | 13.31 | 13.33 | 12.91 | 12.97 | 421,731 | -0.38(-2.87%) |
Aug 03, 2022 | 13.42 | 13.50 | 13.26 | 13.35 | 383,247 | +0.01(+0.07%) |
Aug 02, 2022 | 13.58 | 13.59 | 13.31 | 13.34 | 285,979 | -0.26(-1.88%) |
Aug 01, 2022 | 13.42 | 13.62 | 13.34 | 13.59 | 328,867 | +0.16(+1.17%) |
Jul 29, 2022 | 13.45 | 13.52 | 13.29 | 13.44 | 358,892 | -0.01(-0.07%) |
Jul 28, 2022 | 13.24 | 13.49 | 13.12 | 13.45 | 392,385 | +0.21(+1.56%) |
Jul 27, 2022 | 12.99 | 13.29 | 12.87 | 13.24 | 615,405 | +0.26(+2.04%) |
Jul 26, 2022 | 12.61 | 13.05 | 12.50 | 12.98 | 421,755 | +0.28(+2.24%) |
Jul 25, 2022 | 12.79 | 12.91 | 12.65 | 12.69 | 420,472 | -0.04(-0.31%) |
Jul 22, 2022 | 12.67 | 12.99 | 12.62 | 12.73 | 624,846 | +0.08(+0.62%) |
Jul 21, 2022 | 12.53 | 12.71 | 12.35 | 12.65 | 468,010 | +0.03(+0.23%) |
Jul 20, 2022 | 12.39 | 12.65 | 12.30 | 12.62 | 513,060 | +0.24(+1.90%) |
Jul 19, 2022 | 12.02 | 12.60 | 12.00 | 12.39 | 617,800 | +0.47(+3.95%) |
Jul 18, 2022 | 12.10 | 12.16 | 11.90 | 11.92 | 426,888 | -0.15(-1.22%) |
Jul 15, 2022 | 11.77 | 12.07 | 11.60 | 12.06 | 494,151 | +0.37(+3.19%) |
Jul 14, 2022 | 11.54 | 11.74 | 11.52 | 11.69 | 302,145 | +0.06(+0.51%) |
Jul 13, 2022 | 11.51 | 11.71 | 11.48 | 11.63 | 249,799 | +0.06(+0.51%) |
Jul 12, 2022 | 11.53 | 11.71 | 11.53 | 11.57 | 319,657 | +0.04(+0.34%) |
Jul 11, 2022 | 11.66 | 11.76 | 11.46 | 11.53 | 303,078 | -0.20(-1.67%) |
Jul 08, 2022 | 11.57 | 11.77 | 11.46 | 11.73 | 445,440 | +0.11(+0.93%) |
Jul 07, 2022 | 11.67 | 11.71 | 11.54 | 11.62 | 360,373 | +0.05(+0.42%) |
Jul 06, 2022 | 11.58 | 11.71 | 11.36 | 11.57 | 395,711 | -0.04(-0.34%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.40 | 11.61 | 724,519 | -0.22(-1.82%) |
Jul 01, 2022 | 11.49 | 11.84 | 11.42 | 11.83 | 610,380 | +0.27(+2.38%) |
Jun 30, 2022 | 11.24 | 11.59 | 11.22 | 11.55 | 647,280 | +0.25(+2.17%) |
Jun 29, 2022 | 11.42 | 11.52 | 11.25 | 11.31 | 641,809 | -0.14(-1.20%) |
Jun 28, 2022 | 11.42 | 11.61 | 11.40 | 11.45 | 652,475 | +0.07(+0.60%) |
Jun 27, 2022 | 11.23 | 11.42 | 10.98 | 11.38 | 629,301 | +0.18(+1.58%) |
Jun 24, 2022 | 10.79 | 11.24 | 10.61 | 11.20 | 1,330,731 | +0.42(+3.91%) |
Jun 23, 2022 | 10.52 | 10.79 | 10.46 | 10.78 | 854,647 | +0.26(+2.42%) |
Jun 22, 2022 | 10.23 | 10.55 | 10.12 | 10.52 | 607,731 | +0.25(+2.48%) |
Jun 21, 2022 | 10.27 | 10.39 | 10.09 | 10.27 | 528,247 | +0.04(+0.38%) |
Jun 17, 2022 | 9.965 | 10.25 | 9.828 | 10.23 | 1,701,450 | +0.35(+3.57%) |
Jun 16, 2022 | 9.995 | 10.02 | 9.681 | 9.877 | 673,760 | -0.13(-1.27%) |
Jun 15, 2022 | 10.22 | 10.27 | 9.965 | 10.00 | 718,421 | -0.04(-0.39%) |
Jun 14, 2022 | 9.975 | 10.10 | 9.887 | 10.04 | 520,189 | +0.11(+1.09%) |
Jun 13, 2022 | 9.819 | 10.05 | 9.819 | 9.936 | 533,596 | -0.21(-2.03%) |
Jun 10, 2022 | 10.37 | 10.39 | 10.14 | 10.14 | 294,760 | -0.30(-2.91%) |
Jun 09, 2022 | 10.55 | 10.57 | 10.43 | 10.45 | 322,363 | -0.16(-1.48%) |
Jun 08, 2022 | 10.74 | 10.81 | 10.44 | 10.60 | 331,377 | -0.17(-1.55%) |
Jun 07, 2022 | 10.69 | 10.77 | 10.58 | 10.77 | 408,145 | +0.06(+0.55%) |
Jun 06, 2022 | 10.59 | 10.75 | 10.43 | 10.71 | 487,270 | +0.15(+1.39%) |
Jun 03, 2022 | 10.61 | 10.65 | 10.42 | 10.56 | 541,761 | -0.11(-1.01%) |
Jun 02, 2022 | 10.51 | 10.76 | 10.37 | 10.67 | 530,564 | +0.15(+1.40%) |
Jun 01, 2022 | 10.68 | 10.69 | 10.37 | 10.52 | 707,224 | -0.18(-1.65%) |
May 31, 2022 | 10.79 | 10.87 | 10.60 | 10.70 | 688,860 | -0.14(-1.27%) |
May 27, 2022 | 10.56 | 10.84 | 10.56 | 10.84 | 443,139 | +0.33(+3.17%) |
May 26, 2022 | 10.83 | 10.97 | 10.50 | 10.50 | 423,415 | -0.29(-2.72%) |
May 25, 2022 | 10.46 | 10.83 | 10.40 | 10.80 | 704,292 | +0.34(+3.28%) |
May 24, 2022 | 10.10 | 10.50 | 9.872 | 10.46 | 831,924 | +0.35(+3.50%) |
May 23, 2022 | 10.45 | 10.55 | 10.09 | 10.10 | 654,711 | -0.32(-3.10%) |
May 20, 2022 | 10.38 | 10.45 | 10.03 | 10.43 | 1,462,229 | +0.13(+1.24%) |
May 19, 2022 | 10.28 | 10.44 | 10.15 | 10.30 | 656,296 | +0.00(+0.00%) |
May 18, 2022 | 10.40 | 10.60 | 10.25 | 10.30 | 616,075 | -0.11(-1.04%) |
May 17, 2022 | 9.975 | 10.53 | 9.956 | 10.41 | 897,422 | +0.53(+5.36%) |
May 16, 2022 | 9.828 | 10.03 | 9.691 | 9.877 | 747,181 | +0.05(+0.50%) |
May 13, 2022 | 9.926 | 9.926 | 9.563 | 9.828 | 748,148 | -0.03(-0.30%) |
May 12, 2022 | 9.887 | 10.03 | 9.653 | 9.857 | 607,869 | -0.02(-0.20%) |
May 11, 2022 | 10.20 | 10.36 | 9.838 | 9.877 | 671,833 | -0.27(-2.71%) |
May 10, 2022 | 10.04 | 10.32 | 9.897 | 10.15 | 725,550 | +0.13(+1.27%) |
May 09, 2022 | 10.17 | 10.37 | 9.985 | 10.02 | 676,243 | -0.20(-1.92%) |
May 06, 2022 | 11.21 | 11.44 | 10.12 | 10.22 | 517,789 | -0.32(-3.07%) |
May 05, 2022 | 10.61 | 10.73 | 10.43 | 10.54 | 912,922 | -0.07(-0.65%) |
May 04, 2022 | 10.72 | 10.77 | 10.42 | 10.61 | 653,722 | -0.06(-0.55%) |
May 03, 2022 | 11.05 | 11.05 | 10.65 | 10.67 | 364,925 | -0.42(-3.80%) |