Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.41 | 12.04 | 11.37 | 11.75 | 222,932 | +0.30(+2.62%) |
Apr 27, 2023 | 11.75 | 11.76 | 11.28 | 11.45 | 202,411 | -0.24(-2.05%) |
Apr 26, 2023 | 11.71 | 12.21 | 11.43 | 11.69 | 269,337 | -0.01(-0.09%) |
Apr 25, 2023 | 12.25 | 12.48 | 11.66 | 11.70 | 477,952 | -0.69(-5.57%) |
Apr 24, 2023 | 12.45 | 12.62 | 12.13 | 12.39 | 269,742 | -0.11(-0.88%) |
Apr 21, 2023 | 12.26 | 12.91 | 12.19 | 12.50 | 680,934 | +0.27(+2.21%) |
Apr 20, 2023 | 12.20 | 12.43 | 11.85 | 12.23 | 238,704 | -0.12(-0.97%) |
Apr 19, 2023 | 11.99 | 12.92 | 11.58 | 12.35 | 659,367 | +0.43(+3.61%) |
Apr 18, 2023 | 11.61 | 11.93 | 11.36 | 11.92 | 347,940 | +0.36(+3.11%) |
Apr 17, 2023 | 10.89 | 11.66 | 10.79 | 11.56 | 407,071 | +0.66(+6.06%) |
Apr 14, 2023 | 10.94 | 11.03 | 10.58 | 10.90 | 240,027 | -0.06(-0.55%) |
Apr 13, 2023 | 11.03 | 11.23 | 10.89 | 10.96 | 301,189 | +0.00(+0.00%) |
Apr 12, 2023 | 11.34 | 11.34 | 10.93 | 10.96 | 242,221 | -0.04(-0.36%) |
Apr 11, 2023 | 10.99 | 11.21 | 10.82 | 11.00 | 539,009 | +0.01(+0.09%) |
Apr 10, 2023 | 11.12 | 11.19 | 10.77 | 10.99 | 212,159 | -0.21(-1.87%) |
Apr 06, 2023 | 10.97 | 11.49 | 10.82 | 11.20 | 578,823 | +0.24(+2.19%) |
Apr 05, 2023 | 10.71 | 11.04 | 10.49 | 10.96 | 388,908 | +0.18(+1.67%) |
Apr 04, 2023 | 10.99 | 11.07 | 10.67 | 10.78 | 165,798 | -0.09(-0.83%) |
Apr 03, 2023 | 11.40 | 11.45 | 10.85 | 10.87 | 264,630 | -0.31(-2.77%) |
Mar 31, 2023 | 11.05 | 11.28 | 10.88 | 11.18 | 671,092 | +0.21(+1.91%) |
Mar 30, 2023 | 11.03 | 11.11 | 10.79 | 10.97 | 243,378 | +0.04(+0.37%) |
Mar 29, 2023 | 10.58 | 11.04 | 10.56 | 10.93 | 268,029 | +0.47(+4.49%) |
Mar 28, 2023 | 11.14 | 11.25 | 10.44 | 10.46 | 381,762 | -0.75(-6.69%) |
Mar 27, 2023 | 11.18 | 11.63 | 11.05 | 11.21 | 340,566 | +0.13(+1.17%) |
Mar 24, 2023 | 11.23 | 11.42 | 10.78 | 11.08 | 598,698 | -0.27(-2.38%) |
Mar 23, 2023 | 12.04 | 12.15 | 10.96 | 11.35 | 839,980 | -0.63(-5.26%) |
Mar 22, 2023 | 12.60 | 12.60 | 11.95 | 11.98 | 366,053 | -0.56(-4.47%) |
Mar 21, 2023 | 12.14 | 12.72 | 12.07 | 12.54 | 901,256 | +0.54(+4.50%) |
Mar 20, 2023 | 11.56 | 12.06 | 11.46 | 12.00 | 266,924 | +0.28(+2.39%) |
Mar 17, 2023 | 11.24 | 11.83 | 11.14 | 11.72 | 1,153,485 | +0.34(+2.99%) |
Mar 16, 2023 | 11.02 | 11.49 | 10.75 | 11.38 | 441,366 | +0.20(+1.79%) |
Mar 15, 2023 | 10.99 | 11.26 | 10.81 | 11.18 | 362,447 | -0.09(-0.80%) |
Mar 14, 2023 | 11.47 | 11.63 | 11.04 | 11.27 | 322,659 | +0.10(+0.90%) |
Mar 13, 2023 | 10.50 | 11.38 | 10.50 | 11.17 | 341,955 | +0.43(+4.00%) |
Mar 10, 2023 | 11.46 | 11.53 | 10.57 | 10.74 | 890,119 | -0.66(-5.79%) |
Mar 09, 2023 | 11.76 | 11.93 | 11.23 | 11.40 | 442,561 | -0.28(-2.40%) |
Mar 08, 2023 | 11.77 | 11.93 | 11.35 | 11.68 | 344,506 | -0.08(-0.68%) |
Mar 07, 2023 | 11.75 | 12.08 | 11.26 | 11.76 | 614,139 | -0.01(-0.08%) |
Mar 06, 2023 | 11.82 | 12.35 | 11.50 | 11.77 | 785,809 | -0.09(-0.76%) |
Mar 03, 2023 | 11.56 | 12.03 | 11.39 | 11.86 | 1,018,423 | +0.47(+4.13%) |
Mar 02, 2023 | 11.33 | 11.59 | 10.94 | 11.39 | 1,064,703 | -0.09(-0.78%) |
Mar 01, 2023 | 11.03 | 11.58 | 10.96 | 11.48 | 1,681,699 | +0.25(+2.23%) |
Feb 28, 2023 | 11.00 | 11.72 | 10.90 | 11.23 | 883,661 | +0.24(+2.18%) |
Feb 27, 2023 | 11.15 | 11.50 | 10.85 | 10.99 | 1,078,193 | +0.62(+5.98%) |
Feb 24, 2023 | 10.41 | 10.56 | 10.03 | 10.37 | 740,197 | -0.16(-1.52%) |
Feb 23, 2023 | 12.24 | 12.38 | 10.07 | 10.53 | 1,677,996 | +1.77(+20.21%) |
Feb 22, 2023 | 8.720 | 8.925 | 8.570 | 8.760 | 518,937 | +0.04(+0.46%) |
Feb 21, 2023 | 9.100 | 9.110 | 8.610 | 8.720 | 444,367 | -0.51(-5.53%) |
Feb 17, 2023 | 9.130 | 9.290 | 8.980 | 9.230 | 281,684 | +0.13(+1.43%) |
Feb 16, 2023 | 9.450 | 9.450 | 8.990 | 9.100 | 451,021 | -0.24(-2.57%) |
Feb 15, 2023 | 9.230 | 9.505 | 8.870 | 9.340 | 263,218 | +0.00(+0.00%) |
Feb 14, 2023 | 8.850 | 9.400 | 8.850 | 9.340 | 355,552 | +0.41(+4.59%) |
Feb 13, 2023 | 8.870 | 9.140 | 8.840 | 8.930 | 239,954 | +0.06(+0.68%) |
Feb 10, 2023 | 8.650 | 9.005 | 8.510 | 8.870 | 283,503 | +0.22(+2.54%) |
Feb 09, 2023 | 8.980 | 9.080 | 8.630 | 8.650 | 349,035 | -0.20(-2.26%) |
Feb 08, 2023 | 9.110 | 9.240 | 8.850 | 8.850 | 418,182 | -0.34(-3.70%) |
Feb 07, 2023 | 9.010 | 9.310 | 8.945 | 9.190 | 370,779 | +0.17(+1.88%) |
Feb 06, 2023 | 8.750 | 9.220 | 8.645 | 9.020 | 311,644 | +0.21(+2.38%) |
Feb 03, 2023 | 8.780 | 9.280 | 8.750 | 8.810 | 591,982 | -0.29(-3.19%) |
Feb 02, 2023 | 9.600 | 9.960 | 8.995 | 9.100 | 502,875 | -0.32(-3.40%) |
Feb 01, 2023 | 9.100 | 9.460 | 8.710 | 9.420 | 541,439 | +0.53(+5.96%) |
Jan 31, 2023 | 8.860 | 9.130 | 8.780 | 8.890 | 486,292 | +0.10(+1.14%) |
Jan 30, 2023 | 8.930 | 9.090 | 8.695 | 8.790 | 238,017 | -0.41(-4.46%) |
Jan 27, 2023 | 8.760 | 9.280 | 8.760 | 9.200 | 163,471 | +0.25(+2.79%) |
Jan 26, 2023 | 8.940 | 9.010 | 8.560 | 8.950 | 566,280 | +0.23(+2.64%) |
Jan 25, 2023 | 8.620 | 8.770 | 8.500 | 8.720 | 347,629 | -0.11(-1.25%) |
Jan 24, 2023 | 8.770 | 9.030 | 8.685 | 8.830 | 297,915 | +0.05(+0.57%) |
Jan 23, 2023 | 8.700 | 8.895 | 8.475 | 8.780 | 802,011 | +0.12(+1.39%) |
Jan 20, 2023 | 8.860 | 8.900 | 8.480 | 8.660 | 318,825 | +0.07(+0.81%) |
Jan 19, 2023 | 8.600 | 8.770 | 8.470 | 8.590 | 191,856 | -0.08(-0.92%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.490 | 8.670 | 232,578 | -0.11(-1.25%) |
Jan 17, 2023 | 8.950 | 9.120 | 8.620 | 8.780 | 228,655 | -0.14(-1.57%) |
Jan 13, 2023 | 8.980 | 9.340 | 8.600 | 8.920 | 410,120 | +0.24(+2.76%) |
Jan 12, 2023 | 8.710 | 8.980 | 8.410 | 8.680 | 257,578 | +0.05(+0.58%) |
Jan 11, 2023 | 8.540 | 8.890 | 8.400 | 8.630 | 313,667 | +0.09(+1.05%) |
Jan 10, 2023 | 8.090 | 8.680 | 8.061 | 8.540 | 495,584 | +0.47(+5.82%) |
Jan 09, 2023 | 7.820 | 8.150 | 7.640 | 8.070 | 635,710 | +0.28(+3.59%) |
Jan 06, 2023 | 7.960 | 7.980 | 7.575 | 7.790 | 305,599 | -0.14(-1.77%) |
Jan 05, 2023 | 8.450 | 8.450 | 7.850 | 7.930 | 491,657 | -0.32(-3.88%) |
Jan 04, 2023 | 7.560 | 8.505 | 7.560 | 8.250 | 661,081 | +0.76(+10.15%) |
Jan 03, 2023 | 7.840 | 8.300 | 7.230 | 7.490 | 961,428 | -0.94(-11.15%) |
Dec 30, 2022 | 8.060 | 8.490 | 7.600 | 8.430 | 274,445 | +0.22(+2.68%) |
Dec 29, 2022 | 7.820 | 8.510 | 7.730 | 8.210 | 359,032 | +0.47(+6.07%) |
Dec 28, 2022 | 7.520 | 7.920 | 7.495 | 7.740 | 246,649 | +0.17(+2.25%) |
Dec 27, 2022 | 7.670 | 7.825 | 7.410 | 7.570 | 291,476 | -0.28(-3.57%) |
Dec 23, 2022 | 8.050 | 8.120 | 7.720 | 7.850 | 310,037 | -0.22(-2.73%) |
Dec 22, 2022 | 8.110 | 8.340 | 7.650 | 8.070 | 393,372 | -0.17(-2.06%) |
Dec 21, 2022 | 7.890 | 8.520 | 7.890 | 8.240 | 814,874 | +0.40(+5.10%) |
Dec 20, 2022 | 7.070 | 8.180 | 7.070 | 7.840 | 1,046,343 | +0.78(+11.05%) |
Dec 19, 2022 | 7.430 | 7.530 | 6.750 | 7.060 | 776,209 | -0.33(-4.47%) |
Dec 16, 2022 | 7.140 | 7.630 | 6.880 | 7.390 | 1,118,427 | +0.25(+3.50%) |
Dec 15, 2022 | 6.700 | 7.160 | 6.410 | 7.140 | 732,346 | +0.30(+4.39%) |
Dec 14, 2022 | 6.940 | 7.290 | 6.700 | 6.840 | 610,188 | -0.11(-1.58%) |
Dec 13, 2022 | 6.680 | 7.100 | 6.460 | 6.950 | 546,315 | +0.60(+9.45%) |
Dec 12, 2022 | 6.250 | 6.490 | 5.850 | 6.350 | 673,957 | +0.47(+7.99%) |
Dec 09, 2022 | 5.880 | 6.060 | 5.770 | 5.880 | 202,196 | -0.07(-1.18%) |
Dec 08, 2022 | 6.220 | 6.270 | 5.770 | 5.950 | 240,911 | -0.21(-3.41%) |
Dec 07, 2022 | 6.160 | 6.270 | 5.890 | 6.160 | 272,083 | +0.08(+1.32%) |
Dec 06, 2022 | 6.160 | 6.300 | 5.890 | 6.080 | 516,350 | -0.10(-1.62%) |
Dec 05, 2022 | 6.460 | 6.470 | 6.060 | 6.180 | 370,567 | -0.33(-5.07%) |
Dec 02, 2022 | 6.120 | 6.550 | 5.540 | 6.510 | 364,093 | +0.37(+6.03%) |
Dec 01, 2022 | 5.930 | 6.450 | 5.400 | 6.140 | 704,220 | +0.12(+1.99%) |
Nov 30, 2022 | 5.400 | 6.070 | 5.300 | 6.020 | 569,978 | +0.68(+12.73%) |
Nov 29, 2022 | 5.480 | 5.620 | 5.320 | 5.340 | 346,102 | -0.09(-1.66%) |
Nov 28, 2022 | 5.700 | 5.810 | 5.380 | 5.430 | 485,917 | -0.35(-6.06%) |
Nov 25, 2022 | 5.490 | 5.790 | 5.395 | 5.780 | 223,712 | +0.26(+4.71%) |
Nov 23, 2022 | 5.300 | 5.630 | 5.275 | 5.520 | 438,105 | +0.18(+3.37%) |
Nov 22, 2022 | 5.510 | 5.530 | 5.150 | 5.340 | 317,267 | -0.16(-2.91%) |
Nov 21, 2022 | 5.860 | 6.100 | 5.450 | 5.500 | 393,197 | -0.56(-9.24%) |
Nov 18, 2022 | 5.450 | 6.330 | 5.310 | 6.060 | 962,819 | +0.80(+15.21%) |
Nov 17, 2022 | 5.350 | 5.420 | 5.130 | 5.260 | 732,598 | -0.26(-4.71%) |
Nov 16, 2022 | 5.960 | 6.210 | 5.480 | 5.520 | 553,206 | -0.52(-8.61%) |
Nov 15, 2022 | 6.040 | 6.260 | 5.895 | 6.040 | 413,704 | +0.22(+3.78%) |
Nov 14, 2022 | 6.480 | 6.780 | 5.800 | 5.820 | 646,366 | -0.71(-10.87%) |
Nov 11, 2022 | 5.780 | 6.710 | 5.624 | 6.530 | 1,825,161 | +0.82(+14.36%) |
Nov 10, 2022 | 5.140 | 5.775 | 5.030 | 5.710 | 2,516,211 | +0.78(+15.82%) |
Nov 09, 2022 | 5.320 | 5.480 | 4.610 | 4.930 | 1,285,464 | -0.38(-7.16%) |
Nov 08, 2022 | 5.090 | 5.540 | 4.850 | 5.310 | 3,415,227 | +0.32(+6.41%) |
Nov 07, 2022 | 4.710 | 5.030 | 4.550 | 4.990 | 1,666,716 | +0.17(+3.53%) |
Nov 04, 2022 | 10.00 | 10.00 | 4.070 | 4.820 | 5,534,790 | -7.52(-60.94%) |
Nov 03, 2022 | 13.36 | 13.70 | 12.23 | 12.34 | 387,095 | -1.30(-9.53%) |
Nov 02, 2022 | 13.12 | 14.04 | 12.76 | 13.64 | 479,214 | +0.41(+3.10%) |
Nov 01, 2022 | 13.62 | 14.05 | 13.14 | 13.23 | 220,152 | -0.13(-0.97%) |
Oct 31, 2022 | 13.41 | 13.57 | 12.89 | 13.36 | 940,855 | -0.14(-1.04%) |
Oct 28, 2022 | 13.63 | 13.69 | 13.01 | 13.50 | 706,126 | -0.14(-1.03%) |
Oct 27, 2022 | 14.50 | 14.50 | 13.55 | 13.64 | 473,458 | -0.74(-5.15%) |
Oct 26, 2022 | 14.28 | 14.82 | 14.04 | 14.38 | 593,534 | +0.17(+1.20%) |
Oct 25, 2022 | 14.00 | 14.85 | 14.00 | 14.21 | 138,668 | +0.30(+2.16%) |
Oct 24, 2022 | 14.52 | 14.61 | 13.79 | 13.91 | 196,739 | -0.59(-4.07%) |
Oct 21, 2022 | 14.26 | 14.62 | 13.81 | 14.50 | 264,787 | +0.31(+2.18%) |
Oct 20, 2022 | 13.72 | 14.41 | 13.24 | 14.19 | 262,834 | +0.44(+3.20%) |
Oct 19, 2022 | 14.52 | 14.53 | 13.27 | 13.75 | 361,283 | -1.08(-7.28%) |
Oct 18, 2022 | 14.93 | 15.09 | 14.60 | 14.83 | 401,749 | +0.38(+2.63%) |
Oct 17, 2022 | 14.41 | 14.65 | 14.25 | 14.45 | 216,469 | +0.64(+4.63%) |
Oct 14, 2022 | 14.63 | 14.68 | 13.74 | 13.81 | 129,913 | -0.64(-4.43%) |
Oct 13, 2022 | 13.74 | 15.03 | 13.65 | 14.45 | 312,383 | +0.03(+0.21%) |
Oct 12, 2022 | 14.93 | 14.93 | 14.23 | 14.42 | 118,497 | -0.54(-3.61%) |
Oct 11, 2022 | 14.69 | 15.14 | 14.11 | 14.96 | 205,158 | +0.17(+1.15%) |
Oct 10, 2022 | 15.51 | 15.51 | 14.74 | 14.79 | 166,787 | -0.72(-4.64%) |
Oct 07, 2022 | 16.57 | 16.57 | 15.44 | 15.51 | 338,001 | -1.41(-8.33%) |
Oct 06, 2022 | 17.17 | 17.48 | 16.81 | 16.92 | 164,383 | -0.34(-1.97%) |
Oct 05, 2022 | 16.88 | 17.44 | 16.43 | 17.26 | 212,138 | +0.01(+0.06%) |
Oct 04, 2022 | 18.12 | 18.18 | 17.23 | 17.25 | 663,758 | -0.10(-0.58%) |
Oct 03, 2022 | 16.91 | 17.51 | 16.41 | 17.35 | 500,655 | +0.69(+4.14%) |
Sep 30, 2022 | 16.82 | 17.49 | 16.59 | 16.66 | 217,146 | -0.40(-2.34%) |
Sep 29, 2022 | 17.12 | 17.21 | 16.41 | 17.06 | 157,464 | -0.46(-2.63%) |
Sep 28, 2022 | 16.57 | 17.84 | 16.27 | 17.52 | 327,678 | +1.07(+6.50%) |
Sep 27, 2022 | 16.74 | 17.04 | 16.21 | 16.45 | 156,355 | +0.07(+0.43%) |
Sep 26, 2022 | 16.54 | 17.12 | 16.00 | 16.38 | 201,884 | +0.01(+0.06%) |
Sep 23, 2022 | 16.32 | 16.57 | 15.70 | 16.37 | 206,774 | -0.19(-1.15%) |
Sep 22, 2022 | 17.25 | 17.53 | 15.52 | 16.56 | 404,737 | -1.01(-5.75%) |
Sep 21, 2022 | 17.69 | 18.18 | 17.32 | 17.57 | 152,585 | +0.07(+0.40%) |
Sep 20, 2022 | 17.50 | 18.01 | 17.03 | 17.50 | 159,092 | -0.33(-1.85%) |
Sep 19, 2022 | 17.96 | 18.01 | 17.15 | 17.83 | 121,526 | -0.45(-2.46%) |
Sep 16, 2022 | 19.31 | 19.47 | 17.82 | 18.28 | 392,933 | -1.47(-7.44%) |
Sep 15, 2022 | 19.65 | 20.44 | 18.92 | 19.75 | 319,057 | -0.08(-0.40%) |
Sep 14, 2022 | 20.03 | 20.46 | 19.36 | 19.83 | 288,029 | -0.17(-0.85%) |
Sep 13, 2022 | 19.51 | 20.19 | 19.51 | 20.00 | 213,125 | -0.72(-3.47%) |
Sep 12, 2022 | 20.34 | 20.86 | 20.34 | 20.72 | 280,086 | +0.37(+1.82%) |
Sep 09, 2022 | 19.61 | 20.37 | 19.61 | 20.35 | 399,090 | +0.91(+4.68%) |
Sep 08, 2022 | 19.18 | 19.74 | 18.88 | 19.44 | 131,183 | +0.00(+0.00%) |
Sep 07, 2022 | 17.80 | 19.47 | 17.80 | 19.44 | 354,491 | +1.45(+8.06%) |
Sep 06, 2022 | 18.52 | 18.52 | 17.78 | 17.99 | 378,352 | -0.17(-0.94%) |
Sep 02, 2022 | 18.91 | 18.91 | 17.67 | 18.16 | 261,692 | -0.33(-1.78%) |
Sep 01, 2022 | 17.89 | 18.55 | 17.44 | 18.49 | 206,954 | +0.12(+0.65%) |
Aug 31, 2022 | 18.84 | 19.17 | 18.28 | 18.37 | 149,200 | -0.30(-1.61%) |
Aug 30, 2022 | 18.66 | 19.41 | 18.36 | 18.67 | 387,315 | +0.21(+1.14%) |
Aug 29, 2022 | 18.92 | 19.27 | 18.05 | 18.46 | 242,223 | -0.73(-3.80%) |
Aug 26, 2022 | 20.83 | 20.83 | 19.07 | 19.19 | 332,679 | -1.64(-7.87%) |
Aug 25, 2022 | 20.94 | 21.54 | 20.57 | 20.83 | 234,784 | +0.09(+0.43%) |
Aug 24, 2022 | 20.57 | 21.26 | 20.35 | 20.74 | 242,529 | +0.48(+2.37%) |
Aug 23, 2022 | 19.31 | 20.34 | 18.96 | 20.26 | 553,722 | +0.77(+3.95%) |
Aug 22, 2022 | 19.29 | 20.61 | 19.29 | 19.49 | 360,684 | -0.25(-1.27%) |
Aug 19, 2022 | 20.48 | 20.82 | 19.59 | 19.74 | 153,677 | -1.12(-5.37%) |
Aug 18, 2022 | 21.02 | 21.02 | 20.02 | 20.86 | 195,846 | -0.32(-1.51%) |
Aug 17, 2022 | 21.10 | 21.53 | 19.98 | 21.18 | 905,456 | -0.33(-1.53%) |
Aug 16, 2022 | 22.03 | 22.46 | 21.00 | 21.51 | 162,455 | -0.95(-4.23%) |
Aug 15, 2022 | 22.43 | 22.61 | 21.90 | 22.46 | 187,801 | +0.27(+1.22%) |
Aug 12, 2022 | 22.95 | 23.30 | 22.00 | 22.19 | 219,966 | -0.61(-2.68%) |
Aug 11, 2022 | 24.22 | 24.48 | 22.75 | 22.80 | 407,352 | -1.19(-4.96%) |
Aug 10, 2022 | 21.19 | 24.08 | 20.61 | 23.99 | 531,237 | +3.48(+16.97%) |
Aug 09, 2022 | 20.79 | 21.35 | 20.39 | 20.51 | 288,956 | -0.88(-4.11%) |
Aug 08, 2022 | 21.07 | 22.25 | 21.00 | 21.39 | 380,481 | +0.40(+1.91%) |
Aug 05, 2022 | 18.88 | 21.08 | 18.55 | 20.99 | 325,573 | +1.63(+8.42%) |
Aug 04, 2022 | 19.35 | 19.45 | 18.92 | 19.36 | 127,114 | +0.25(+1.31%) |
Aug 03, 2022 | 17.74 | 19.90 | 16.01 | 19.11 | 748,143 | +0.63(+3.41%) |
Aug 02, 2022 | 17.47 | 19.12 | 17.47 | 18.48 | 803,401 | +0.98(+5.60%) |
Aug 01, 2022 | 16.65 | 17.68 | 16.42 | 17.50 | 565,272 | +0.46(+2.70%) |
Jul 29, 2022 | 17.04 | 17.10 | 16.60 | 17.04 | 324,417 | -0.10(-0.58%) |
Jul 28, 2022 | 16.67 | 17.35 | 16.18 | 17.14 | 329,348 | +0.63(+3.82%) |
Jul 27, 2022 | 16.48 | 16.55 | 16.07 | 16.51 | 451,204 | +0.53(+3.32%) |
Jul 26, 2022 | 15.85 | 16.15 | 14.62 | 15.98 | 384,689 | -0.01(-0.06%) |
Jul 25, 2022 | 16.54 | 16.75 | 15.78 | 15.99 | 552,333 | -0.55(-3.33%) |
Jul 22, 2022 | 17.47 | 18.20 | 16.25 | 16.54 | 223,545 | -0.85(-4.89%) |
Jul 21, 2022 | 17.03 | 17.39 | 15.92 | 17.39 | 182,472 | +0.36(+2.11%) |
Jul 20, 2022 | 16.40 | 17.44 | 16.40 | 17.03 | 142,357 | +0.74(+4.54%) |
Jul 19, 2022 | 15.92 | 16.36 | 15.59 | 16.29 | 313,856 | +0.72(+4.62%) |
Jul 18, 2022 | 16.09 | 17.16 | 15.53 | 15.57 | 193,670 | -0.39(-2.44%) |
Jul 15, 2022 | 15.86 | 16.41 | 15.52 | 15.96 | 226,261 | +0.51(+3.30%) |
Jul 14, 2022 | 15.49 | 16.37 | 15.18 | 15.45 | 290,637 | -0.24(-1.53%) |
Jul 13, 2022 | 15.28 | 15.95 | 15.05 | 15.69 | 196,661 | +0.03(+0.19%) |
Jul 12, 2022 | 15.90 | 16.63 | 15.17 | 15.66 | 254,622 | -0.16(-1.01%) |
Jul 11, 2022 | 16.15 | 17.16 | 15.81 | 15.82 | 334,334 | -1.48(-8.55%) |
Jul 08, 2022 | 17.14 | 17.80 | 16.96 | 17.30 | 293,274 | -0.03(-0.17%) |
Jul 07, 2022 | 17.02 | 17.77 | 16.78 | 17.33 | 223,377 | +0.35(+2.06%) |
Jul 06, 2022 | 17.25 | 17.70 | 16.88 | 16.98 | 407,554 | -0.04(-0.24%) |
Jul 05, 2022 | 15.06 | 17.05 | 14.81 | 17.02 | 384,689 | +1.67(+10.88%) |
Jul 01, 2022 | 14.77 | 15.43 | 14.66 | 15.35 | 236,276 | +0.63(+4.28%) |
Jun 30, 2022 | 14.54 | 14.74 | 13.87 | 14.72 | 450,190 | -0.07(-0.47%) |
Jun 29, 2022 | 15.08 | 15.11 | 13.79 | 14.79 | 347,383 | -0.35(-2.31%) |
Jun 28, 2022 | 15.90 | 16.26 | 15.05 | 15.14 | 520,891 | -0.70(-4.42%) |
Jun 27, 2022 | 15.98 | 16.15 | 15.33 | 15.84 | 626,277 | -0.01(-0.06%) |
Jun 24, 2022 | 16.28 | 16.66 | 15.70 | 15.85 | 1,380,374 | -0.05(-0.31%) |
Jun 23, 2022 | 15.10 | 16.03 | 14.88 | 15.90 | 829,501 | +0.97(+6.50%) |
Jun 22, 2022 | 14.35 | 15.28 | 14.35 | 14.93 | 803,120 | +0.34(+2.33%) |
Jun 21, 2022 | 14.25 | 14.95 | 14.25 | 14.59 | 680,884 | +0.27(+1.89%) |
Jun 17, 2022 | 14.10 | 14.55 | 14.02 | 14.32 | 846,936 | +0.32(+2.29%) |
Jun 16, 2022 | 14.53 | 14.63 | 13.84 | 14.00 | 727,310 | -0.98(-6.54%) |
Jun 15, 2022 | 15.45 | 15.75 | 14.62 | 14.98 | 871,269 | -0.22(-1.45%) |
Jun 14, 2022 | 16.61 | 16.61 | 15.11 | 15.20 | 1,288,420 | -1.32(-7.99%) |
Jun 13, 2022 | 17.48 | 17.70 | 16.42 | 16.52 | 369,119 | -1.81(-9.87%) |
Jun 10, 2022 | 18.11 | 18.44 | 17.81 | 18.33 | 895,421 | -0.20(-1.08%) |
Jun 09, 2022 | 19.41 | 19.75 | 18.44 | 18.53 | 555,526 | -0.95(-4.88%) |
Jun 08, 2022 | 19.58 | 20.01 | 18.83 | 19.48 | 313,691 | -0.14(-0.71%) |
Jun 07, 2022 | 18.40 | 19.64 | 17.92 | 19.62 | 316,442 | +0.91(+4.86%) |
Jun 06, 2022 | 19.18 | 19.18 | 18.26 | 18.71 | 488,759 | +0.21(+1.14%) |
Jun 03, 2022 | 18.97 | 19.30 | 18.28 | 18.50 | 256,591 | -0.59(-3.09%) |
Jun 02, 2022 | 17.56 | 19.26 | 17.52 | 19.09 | 251,986 | +1.45(+8.22%) |
Jun 01, 2022 | 18.05 | 18.72 | 17.39 | 17.64 | 628,704 | -0.62(-3.40%) |
May 31, 2022 | 18.55 | 18.70 | 17.85 | 18.26 | 1,319,010 | -0.24(-1.30%) |
May 27, 2022 | 18.62 | 19.50 | 18.40 | 18.50 | 447,991 | +0.11(+0.60%) |
May 26, 2022 | 18.44 | 18.92 | 18.28 | 18.39 | 1,222,395 | +0.17(+0.93%) |
May 25, 2022 | 18.46 | 18.78 | 17.75 | 18.22 | 347,875 | -0.41(-2.20%) |
May 24, 2022 | 19.49 | 19.52 | 17.97 | 18.63 | 349,537 | -1.14(-5.77%) |
May 23, 2022 | 19.42 | 20.11 | 18.68 | 19.77 | 276,500 | +0.55(+2.86%) |
May 20, 2022 | 18.79 | 19.45 | 18.34 | 19.22 | 363,681 | +0.70(+3.78%) |
May 19, 2022 | 18.11 | 19.01 | 18.08 | 18.52 | 252,692 | +0.36(+1.98%) |
May 18, 2022 | 18.52 | 19.03 | 18.05 | 18.16 | 197,489 | -0.82(-4.32%) |
May 17, 2022 | 18.52 | 18.98 | 18.00 | 18.98 | 495,990 | +0.90(+4.98%) |
May 16, 2022 | 18.66 | 19.17 | 18.02 | 18.08 | 275,016 | -0.63(-3.37%) |
May 13, 2022 | 16.84 | 18.72 | 16.65 | 18.71 | 446,327 | +2.38(+14.57%) |
May 12, 2022 | 15.35 | 16.51 | 15.06 | 16.33 | 602,543 | +0.74(+4.75%) |
May 11, 2022 | 16.79 | 17.40 | 15.53 | 15.59 | 397,182 | -1.12(-6.70%) |
May 10, 2022 | 16.83 | 16.83 | 15.41 | 16.71 | 1,082,321 | +0.63(+3.92%) |
May 09, 2022 | 18.52 | 18.58 | 15.89 | 16.08 | 1,386,636 | -3.08(-16.08%) |
May 06, 2022 | 22.83 | 22.83 | 18.91 | 19.16 | 1,140,362 | -3.46(-15.30%) |
May 05, 2022 | 24.72 | 26.13 | 22.28 | 22.62 | 648,673 | -2.61(-10.34%) |
May 04, 2022 | 27.00 | 27.45 | 23.55 | 25.23 | 1,145,917 | -0.11(-0.43%) |
May 03, 2022 | 25.00 | 25.96 | 24.50 | 25.34 | 603,779 | +0.26(+1.04%) |