Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.41 | 11.53 | 11.24 | 11.36 | 1,821,684 | -0.09(-0.78%) |
May 30, 2023 | 11.89 | 11.98 | 11.23 | 11.45 | 2,324,082 | -0.41(-3.43%) |
May 26, 2023 | 12.10 | 12.13 | 11.79 | 11.85 | 1,366,008 | -0.17(-1.40%) |
May 25, 2023 | 11.92 | 12.13 | 11.54 | 12.02 | 2,724,374 | +0.03(+0.25%) |
May 24, 2023 | 11.89 | 12.05 | 11.62 | 11.99 | 1,879,116 | -0.01(-0.08%) |
May 23, 2023 | 11.84 | 12.23 | 11.79 | 12.00 | 2,666,834 | +0.31(+2.63%) |
May 22, 2023 | 11.47 | 11.80 | 11.40 | 11.70 | 3,020,750 | +0.30(+2.61%) |
May 19, 2023 | 11.66 | 11.66 | 11.22 | 11.40 | 4,493,720 | -0.21(-1.79%) |
May 18, 2023 | 13.23 | 13.23 | 10.91 | 11.61 | 11,695,634 | -2.33(-16.71%) |
May 17, 2023 | 13.75 | 14.08 | 13.57 | 13.94 | 1,921,239 | +0.29(+2.11%) |
May 16, 2023 | 13.36 | 13.79 | 13.26 | 13.65 | 1,783,986 | +0.22(+1.62%) |
May 15, 2023 | 12.92 | 13.75 | 12.92 | 13.43 | 2,327,626 | +0.50(+3.83%) |
May 12, 2023 | 13.28 | 13.38 | 12.85 | 12.93 | 2,266,809 | -0.28(-2.10%) |
May 11, 2023 | 13.64 | 13.89 | 12.33 | 13.21 | 3,933,106 | -0.55(-3.96%) |
May 10, 2023 | 13.95 | 14.10 | 13.01 | 13.76 | 2,247,881 | -0.05(-0.36%) |
May 09, 2023 | 13.97 | 14.10 | 13.80 | 13.81 | 1,344,627 | -0.25(-1.76%) |
May 08, 2023 | 14.12 | 14.27 | 13.97 | 14.05 | 556,392 | -0.05(-0.35%) |
May 05, 2023 | 14.07 | 14.21 | 13.92 | 14.10 | 594,705 | +0.29(+2.08%) |
May 04, 2023 | 14.05 | 14.07 | 13.73 | 13.82 | 646,120 | -0.28(-1.97%) |
May 03, 2023 | 14.22 | 14.38 | 14.06 | 14.09 | 703,989 | -0.10(-0.70%) |
May 02, 2023 | 14.54 | 14.61 | 14.19 | 14.19 | 825,382 | -0.42(-2.85%) |
May 01, 2023 | 14.51 | 14.85 | 14.44 | 14.61 | 858,774 | +0.11(+0.75%) |
Apr 28, 2023 | 14.12 | 14.62 | 14.12 | 14.50 | 924,730 | +0.25(+1.74%) |
Apr 27, 2023 | 14.12 | 14.47 | 14.12 | 14.25 | 808,425 | +0.12(+0.84%) |
Apr 26, 2023 | 14.76 | 14.84 | 14.08 | 14.13 | 818,833 | -0.68(-4.62%) |
Apr 25, 2023 | 14.85 | 14.91 | 14.67 | 14.82 | 1,222,814 | -0.17(-1.12%) |
Apr 24, 2023 | 14.88 | 15.05 | 14.65 | 14.99 | 904,830 | +0.08(+0.53%) |
Apr 21, 2023 | 15.26 | 15.30 | 14.84 | 14.91 | 657,987 | -0.46(-2.97%) |
Apr 20, 2023 | 15.46 | 15.54 | 15.21 | 15.36 | 922,581 | -0.20(-1.27%) |
Apr 19, 2023 | 15.36 | 16.06 | 15.36 | 15.56 | 1,872,100 | +0.49(+3.22%) |
Apr 18, 2023 | 14.98 | 15.20 | 14.89 | 15.08 | 825,798 | +0.28(+1.88%) |
Apr 17, 2023 | 14.64 | 14.81 | 14.52 | 14.80 | 931,984 | +0.23(+1.56%) |
Apr 14, 2023 | 14.67 | 14.83 | 14.52 | 14.57 | 707,208 | -0.13(-0.88%) |
Apr 13, 2023 | 14.87 | 15.02 | 14.65 | 14.70 | 961,622 | -0.09(-0.60%) |
Apr 12, 2023 | 15.08 | 15.24 | 14.70 | 14.79 | 1,932,398 | -0.26(-1.71%) |
Apr 11, 2023 | 15.21 | 15.37 | 15.00 | 15.05 | 789,028 | -0.13(-0.85%) |
Apr 10, 2023 | 15.46 | 15.67 | 15.17 | 15.17 | 792,426 | -0.36(-2.30%) |
Apr 06, 2023 | 15.68 | 15.72 | 15.23 | 15.53 | 991,879 | -0.15(-0.95%) |
Apr 05, 2023 | 15.98 | 15.98 | 15.17 | 15.68 | 1,078,021 | -0.44(-2.71%) |
Apr 04, 2023 | 16.30 | 16.38 | 15.90 | 16.12 | 626,517 | -0.10(-0.61%) |
Apr 03, 2023 | 16.76 | 16.76 | 15.97 | 16.22 | 790,716 | -0.58(-3.48%) |
Mar 31, 2023 | 16.68 | 16.84 | 16.47 | 16.80 | 987,043 | +0.29(+1.74%) |
Mar 30, 2023 | 16.71 | 16.84 | 16.30 | 16.51 | 1,332,318 | -0.12(-0.71%) |
Mar 29, 2023 | 16.38 | 16.65 | 16.05 | 16.63 | 1,461,099 | +0.38(+2.32%) |
Mar 28, 2023 | 15.52 | 16.27 | 15.49 | 16.26 | 2,990,516 | +1.19(+7.89%) |
Mar 27, 2023 | 14.82 | 15.14 | 14.68 | 15.07 | 1,130,738 | +0.36(+2.43%) |
Mar 24, 2023 | 14.54 | 14.74 | 14.25 | 14.71 | 1,324,768 | +0.07(+0.47%) |
Mar 23, 2023 | 14.59 | 14.66 | 14.26 | 14.64 | 2,061,856 | +0.11(+0.75%) |
Mar 22, 2023 | 15.04 | 15.04 | 14.52 | 14.53 | 1,396,898 | -0.44(-2.91%) |
Mar 21, 2023 | 15.14 | 15.15 | 14.78 | 14.97 | 1,409,717 | +0.11(+0.73%) |
Mar 20, 2023 | 14.90 | 15.37 | 14.82 | 14.86 | 2,405,538 | -0.10(-0.66%) |
Mar 17, 2023 | 14.87 | 15.19 | 14.62 | 14.96 | 2,746,282 | -0.84(-5.33%) |
Mar 16, 2023 | 15.40 | 16.00 | 15.24 | 15.80 | 1,028,796 | +0.14(+0.89%) |
Mar 15, 2023 | 15.57 | 15.73 | 15.16 | 15.66 | 1,377,545 | -0.31(-1.92%) |
Mar 14, 2023 | 16.21 | 16.40 | 15.88 | 15.97 | 1,395,676 | +0.27(+1.70%) |
Mar 13, 2023 | 15.69 | 15.99 | 15.48 | 15.70 | 1,313,496 | -0.35(-2.16%) |
Mar 10, 2023 | 16.41 | 16.51 | 15.93 | 16.05 | 1,612,586 | -0.40(-2.41%) |
Mar 09, 2023 | 16.98 | 17.30 | 16.40 | 16.44 | 2,746,040 | -0.53(-3.10%) |
Mar 08, 2023 | 16.40 | 17.05 | 16.30 | 16.97 | 2,956,427 | +0.70(+4.33%) |
Mar 07, 2023 | 16.10 | 16.35 | 15.95 | 16.27 | 1,327,452 | +0.17(+1.05%) |
Mar 06, 2023 | 16.31 | 16.37 | 15.86 | 16.10 | 1,987,779 | -0.01(-0.06%) |
Mar 03, 2023 | 15.86 | 16.11 | 15.71 | 16.11 | 1,541,659 | +0.35(+2.20%) |
Mar 02, 2023 | 14.98 | 15.87 | 14.98 | 15.76 | 5,453,188 | +0.66(+4.40%) |
Mar 01, 2023 | 15.34 | 15.37 | 15.09 | 15.10 | 1,730,399 | -0.15(-0.98%) |
Feb 28, 2023 | 15.30 | 15.86 | 15.17 | 15.24 | 2,680,069 | -0.01(-0.06%) |
Feb 27, 2023 | 15.14 | 15.41 | 15.14 | 15.25 | 1,719,666 | +0.24(+1.58%) |
Feb 24, 2023 | 15.20 | 15.49 | 14.85 | 15.02 | 1,835,570 | +0.15(+1.00%) |
Feb 23, 2023 | 15.25 | 15.36 | 14.71 | 14.87 | 1,030,962 | -0.34(-2.22%) |
Feb 22, 2023 | 15.11 | 15.24 | 14.99 | 15.20 | 739,813 | +0.16(+1.05%) |
Feb 21, 2023 | 15.22 | 15.31 | 14.85 | 15.05 | 1,200,910 | -0.42(-2.69%) |
Feb 17, 2023 | 14.91 | 15.57 | 14.52 | 15.46 | 2,782,243 | +0.59(+4.00%) |
Feb 16, 2023 | 14.87 | 15.10 | 13.96 | 14.87 | 2,322,642 | +0.21(+1.42%) |
Feb 15, 2023 | 14.29 | 14.87 | 14.14 | 14.66 | 2,023,744 | +0.39(+2.71%) |
Feb 14, 2023 | 13.80 | 14.44 | 13.75 | 14.27 | 1,541,026 | +0.38(+2.71%) |
Feb 13, 2023 | 13.52 | 13.94 | 13.40 | 13.90 | 523,464 | +0.45(+3.32%) |
Feb 10, 2023 | 13.21 | 13.52 | 13.07 | 13.45 | 961,205 | +0.18(+1.34%) |
Feb 09, 2023 | 13.79 | 13.94 | 13.09 | 13.27 | 653,702 | -0.48(-3.46%) |
Feb 08, 2023 | 14.12 | 14.56 | 13.75 | 13.75 | 1,315,326 | -0.43(-3.01%) |
Feb 07, 2023 | 14.02 | 14.26 | 13.73 | 14.17 | 760,678 | +0.09(+0.63%) |
Feb 06, 2023 | 14.24 | 14.40 | 13.64 | 14.08 | 611,401 | -0.17(-1.18%) |
Feb 03, 2023 | 13.80 | 14.26 | 13.75 | 14.25 | 776,782 | +0.17(+1.20%) |
Feb 02, 2023 | 13.81 | 14.20 | 13.73 | 14.08 | 1,066,101 | +0.31(+2.23%) |
Feb 01, 2023 | 13.65 | 13.87 | 13.37 | 13.78 | 456,559 | +0.15(+1.09%) |
Jan 31, 2023 | 13.29 | 13.66 | 13.21 | 13.63 | 526,621 | +0.33(+2.46%) |
Jan 30, 2023 | 13.28 | 13.62 | 13.11 | 13.30 | 559,209 | -0.09(-0.67%) |
Jan 27, 2023 | 13.30 | 13.52 | 13.05 | 13.39 | 733,884 | +0.00(+0.00%) |
Jan 26, 2023 | 14.16 | 14.20 | 12.66 | 13.39 | 1,292,426 | -0.72(-5.13%) |
Jan 25, 2023 | 14.05 | 14.29 | 13.86 | 14.11 | 646,401 | -0.04(-0.28%) |
Jan 24, 2023 | 13.91 | 14.19 | 13.82 | 14.15 | 910,056 | +0.09(+0.63%) |
Jan 23, 2023 | 14.25 | 14.25 | 13.83 | 14.06 | 789,480 | -0.21(-1.46%) |
Jan 20, 2023 | 13.75 | 14.42 | 13.62 | 14.27 | 1,418,843 | +0.64(+4.73%) |
Jan 19, 2023 | 13.90 | 14.03 | 13.61 | 13.63 | 872,204 | -0.35(-2.48%) |
Jan 18, 2023 | 14.06 | 14.17 | 13.73 | 13.98 | 850,487 | -0.05(-0.35%) |
Jan 17, 2023 | 14.08 | 14.25 | 13.91 | 14.03 | 390,465 | -0.10(-0.70%) |
Jan 13, 2023 | 13.96 | 14.18 | 13.83 | 14.12 | 738,012 | -0.02(-0.14%) |
Jan 12, 2023 | 13.58 | 14.24 | 13.53 | 14.14 | 2,153,804 | +0.56(+4.16%) |
Jan 11, 2023 | 13.59 | 13.77 | 13.52 | 13.58 | 847,432 | -0.10(-0.72%) |
Jan 10, 2023 | 13.62 | 13.77 | 13.49 | 13.68 | 593,426 | +0.04(+0.29%) |
Jan 09, 2023 | 13.71 | 13.82 | 13.54 | 13.64 | 1,282,871 | +0.02(+0.15%) |
Jan 06, 2023 | 13.27 | 13.65 | 13.19 | 13.62 | 515,674 | +0.40(+3.00%) |
Jan 05, 2023 | 13.27 | 13.61 | 13.19 | 13.22 | 662,199 | -0.03(-0.22%) |
Jan 04, 2023 | 13.66 | 13.66 | 13.11 | 13.25 | 686,376 | -0.35(-2.55%) |
Jan 03, 2023 | 13.42 | 13.82 | 13.06 | 13.60 | 699,829 | +0.24(+1.78%) |
Dec 30, 2022 | 13.01 | 13.56 | 12.98 | 13.36 | 865,899 | +0.26(+1.97%) |
Dec 29, 2022 | 13.01 | 13.14 | 12.77 | 13.10 | 573,171 | +0.17(+1.30%) |
Dec 28, 2022 | 12.81 | 13.08 | 12.76 | 12.93 | 602,898 | +0.16(+1.24%) |
Dec 27, 2022 | 13.16 | 13.17 | 12.75 | 12.78 | 596,418 | -0.40(-3.01%) |
Dec 23, 2022 | 12.84 | 13.20 | 12.71 | 13.17 | 584,138 | +0.29(+2.23%) |
Dec 22, 2022 | 12.91 | 12.98 | 12.77 | 12.89 | 833,573 | -0.14(-1.07%) |
Dec 21, 2022 | 12.78 | 13.10 | 12.71 | 13.02 | 660,318 | +0.36(+2.82%) |
Dec 20, 2022 | 12.39 | 12.71 | 12.37 | 12.67 | 546,942 | +0.26(+2.08%) |
Dec 19, 2022 | 12.31 | 12.53 | 12.30 | 12.41 | 672,250 | +0.04(+0.32%) |
Dec 16, 2022 | 11.94 | 12.39 | 11.94 | 12.37 | 2,157,264 | +0.29(+2.38%) |
Dec 15, 2022 | 12.42 | 12.46 | 12.07 | 12.08 | 687,371 | -0.51(-4.02%) |
Dec 14, 2022 | 12.72 | 12.83 | 12.49 | 12.59 | 354,701 | -0.13(-1.01%) |
Dec 13, 2022 | 12.72 | 12.90 | 12.55 | 12.72 | 456,158 | +0.29(+2.31%) |
Dec 12, 2022 | 12.55 | 12.75 | 12.41 | 12.43 | 376,139 | -0.09(-0.71%) |
Dec 09, 2022 | 12.39 | 12.62 | 12.31 | 12.52 | 504,622 | +0.06(+0.48%) |
Dec 08, 2022 | 12.73 | 12.91 | 12.42 | 12.46 | 467,351 | -0.26(-2.03%) |
Dec 07, 2022 | 13.01 | 13.05 | 12.56 | 12.72 | 741,683 | -0.35(-2.66%) |
Dec 06, 2022 | 13.59 | 13.66 | 13.04 | 13.06 | 459,950 | -0.52(-3.80%) |
Dec 05, 2022 | 13.49 | 13.69 | 13.38 | 13.58 | 455,394 | +0.04(+0.29%) |
Dec 02, 2022 | 13.73 | 13.91 | 13.41 | 13.54 | 568,274 | -0.33(-2.36%) |
Dec 01, 2022 | 13.88 | 14.06 | 13.66 | 13.87 | 364,005 | +0.03(+0.22%) |
Nov 30, 2022 | 13.75 | 13.96 | 13.53 | 13.84 | 1,089,961 | +0.33(+2.42%) |
Nov 29, 2022 | 13.58 | 13.94 | 13.27 | 13.51 | 2,537,085 | +0.02(+0.15%) |
Nov 28, 2022 | 13.11 | 13.56 | 12.75 | 13.49 | 1,105,288 | +0.38(+2.87%) |
Nov 25, 2022 | 12.83 | 13.16 | 12.74 | 13.11 | 443,870 | +0.38(+2.96%) |
Nov 23, 2022 | 13.17 | 13.20 | 12.73 | 12.74 | 685,305 | -0.41(-3.09%) |
Nov 22, 2022 | 12.76 | 13.29 | 12.70 | 13.14 | 658,759 | +0.24(+1.84%) |
Nov 21, 2022 | 12.88 | 13.00 | 12.56 | 12.90 | 1,519,697 | +0.10(+0.77%) |
Nov 18, 2022 | 13.56 | 13.59 | 12.65 | 12.81 | 1,373,014 | -0.60(-4.51%) |
Nov 17, 2022 | 12.93 | 13.55 | 11.52 | 13.41 | 2,522,133 | -0.25(-1.81%) |
Nov 16, 2022 | 13.42 | 14.23 | 13.06 | 13.66 | 1,382,883 | +0.14(+1.03%) |
Nov 15, 2022 | 14.87 | 14.89 | 13.50 | 13.52 | 1,051,918 | -1.12(-7.65%) |
Nov 14, 2022 | 14.61 | 14.92 | 14.59 | 14.64 | 609,284 | +0.06(+0.41%) |
Nov 11, 2022 | 14.97 | 15.03 | 14.38 | 14.58 | 717,110 | -0.29(-1.93%) |
Nov 10, 2022 | 14.61 | 15.15 | 14.34 | 14.87 | 1,656,033 | +0.77(+5.49%) |
Nov 09, 2022 | 14.45 | 14.55 | 14.09 | 14.09 | 478,539 | -0.43(-2.94%) |
Nov 08, 2022 | 14.26 | 14.58 | 14.23 | 14.52 | 321,106 | +0.35(+2.45%) |
Nov 07, 2022 | 14.19 | 14.26 | 13.66 | 14.17 | 432,586 | -0.07(-0.49%) |
Nov 04, 2022 | 13.72 | 14.67 | 13.50 | 14.24 | 373,073 | +0.63(+4.66%) |
Nov 03, 2022 | 13.74 | 14.04 | 13.59 | 13.61 | 570,385 | -0.45(-3.17%) |
Nov 02, 2022 | 14.17 | 14.47 | 13.93 | 14.05 | 304,937 | -0.20(-1.39%) |
Nov 01, 2022 | 14.61 | 14.62 | 14.14 | 14.25 | 268,100 | -0.18(-1.24%) |
Oct 31, 2022 | 14.25 | 14.45 | 14.25 | 14.43 | 392,145 | +0.08(+0.55%) |
Oct 28, 2022 | 14.04 | 14.58 | 13.69 | 14.35 | 549,638 | +0.19(+1.33%) |
Oct 27, 2022 | 14.52 | 14.80 | 14.08 | 14.16 | 294,239 | -0.21(-1.45%) |
Oct 26, 2022 | 14.64 | 14.82 | 14.33 | 14.37 | 382,068 | -0.21(-1.43%) |
Oct 25, 2022 | 14.32 | 14.70 | 14.32 | 14.58 | 361,818 | +0.26(+1.80%) |
Oct 24, 2022 | 14.67 | 14.68 | 14.10 | 14.32 | 417,359 | -0.30(-2.03%) |
Oct 21, 2022 | 14.50 | 14.86 | 14.19 | 14.62 | 755,775 | +0.15(+1.03%) |
Oct 20, 2022 | 14.20 | 14.61 | 14.10 | 14.47 | 663,663 | +0.20(+1.39%) |
Oct 19, 2022 | 14.09 | 14.37 | 14.02 | 14.27 | 537,206 | +0.05(+0.35%) |
Oct 18, 2022 | 14.51 | 14.75 | 14.21 | 14.22 | 619,086 | -0.02(-0.14%) |
Oct 17, 2022 | 14.17 | 14.86 | 13.86 | 14.24 | 4,179,276 | +0.33(+2.35%) |
Oct 14, 2022 | 13.42 | 13.98 | 13.37 | 13.92 | 1,021,455 | +0.62(+4.70%) |
Oct 13, 2022 | 12.87 | 13.36 | 12.34 | 13.29 | 1,045,188 | +0.43(+3.31%) |
Oct 12, 2022 | 12.78 | 13.02 | 12.48 | 12.87 | 303,945 | +0.07(+0.54%) |
Oct 11, 2022 | 12.32 | 12.88 | 12.21 | 12.80 | 416,971 | +0.35(+2.79%) |
Oct 10, 2022 | 12.39 | 12.48 | 12.15 | 12.45 | 313,856 | +0.04(+0.32%) |
Oct 07, 2022 | 12.54 | 12.72 | 12.15 | 12.41 | 441,112 | -0.20(-1.57%) |
Oct 06, 2022 | 12.35 | 12.86 | 12.31 | 12.61 | 521,399 | +0.43(+3.50%) |
Oct 05, 2022 | 12.37 | 12.54 | 11.89 | 12.18 | 381,664 | -0.46(-3.61%) |
Oct 04, 2022 | 13.07 | 13.07 | 12.59 | 12.64 | 620,521 | +0.09(+0.71%) |
Oct 03, 2022 | 12.29 | 12.80 | 12.12 | 12.55 | 468,943 | +0.35(+2.84%) |
Sep 30, 2022 | 11.91 | 12.47 | 11.81 | 12.20 | 710,677 | +0.26(+2.16%) |
Sep 29, 2022 | 13.04 | 13.10 | 11.63 | 11.94 | 1,124,577 | -1.23(-9.33%) |
Sep 28, 2022 | 12.94 | 13.24 | 12.76 | 13.17 | 717,453 | +0.34(+2.63%) |
Sep 27, 2022 | 12.82 | 12.97 | 12.65 | 12.84 | 471,007 | +0.16(+1.25%) |
Sep 26, 2022 | 12.41 | 13.12 | 12.41 | 12.68 | 579,964 | +0.13(+1.03%) |
Sep 23, 2022 | 12.98 | 13.03 | 12.43 | 12.55 | 568,210 | -0.63(-4.81%) |
Sep 22, 2022 | 13.13 | 13.55 | 13.09 | 13.18 | 793,366 | +0.02(+0.15%) |
Sep 21, 2022 | 13.57 | 13.82 | 12.93 | 13.16 | 1,235,157 | -0.66(-4.80%) |
Sep 20, 2022 | 14.01 | 14.18 | 13.55 | 13.83 | 1,698,870 | +0.05(+0.36%) |
Sep 19, 2022 | 13.38 | 13.86 | 13.12 | 13.78 | 2,136,554 | +0.47(+3.50%) |
Sep 16, 2022 | 12.64 | 13.68 | 12.18 | 13.31 | 3,850,179 | +0.93(+7.53%) |
Sep 15, 2022 | 12.82 | 12.98 | 11.95 | 12.38 | 1,677,815 | -0.50(-3.85%) |
Sep 14, 2022 | 12.41 | 13.18 | 12.41 | 12.88 | 2,499,339 | +0.39(+3.10%) |
Sep 13, 2022 | 12.35 | 12.73 | 12.21 | 12.49 | 729,462 | -0.30(-2.33%) |
Sep 12, 2022 | 11.96 | 13.05 | 11.96 | 12.79 | 871,770 | +0.91(+7.68%) |
Sep 09, 2022 | 11.33 | 11.96 | 11.00 | 11.87 | 516,974 | +0.57(+5.09%) |
Sep 08, 2022 | 11.43 | 11.75 | 11.30 | 11.30 | 302,579 | -0.24(-2.06%) |
Sep 07, 2022 | 10.90 | 11.60 | 10.85 | 11.54 | 582,196 | +0.58(+5.34%) |
Sep 06, 2022 | 11.64 | 11.77 | 10.87 | 10.95 | 543,445 | -0.61(-5.31%) |
Sep 02, 2022 | 11.62 | 11.81 | 11.40 | 11.57 | 276,450 | +0.07(+0.60%) |
Sep 01, 2022 | 11.79 | 12.01 | 11.39 | 11.50 | 508,469 | -0.22(-1.86%) |
Aug 31, 2022 | 11.86 | 11.93 | 11.65 | 11.72 | 622,946 | +0.16(+1.37%) |
Aug 30, 2022 | 11.71 | 12.29 | 11.30 | 11.56 | 1,379,958 | +0.54(+4.86%) |
Aug 29, 2022 | 11.02 | 11.30 | 10.96 | 11.02 | 260,133 | -0.10(-0.89%) |
Aug 26, 2022 | 11.39 | 11.40 | 10.97 | 11.12 | 382,255 | -0.23(-2.01%) |
Aug 25, 2022 | 11.16 | 11.45 | 10.90 | 11.35 | 260,295 | +0.26(+2.32%) |
Aug 24, 2022 | 11.40 | 11.53 | 11.05 | 11.09 | 250,390 | -0.52(-4.44%) |
Aug 23, 2022 | 11.63 | 11.80 | 11.51 | 11.61 | 259,033 | +0.02(+0.17%) |
Aug 22, 2022 | 11.74 | 11.81 | 11.19 | 11.59 | 356,468 | -0.30(-2.50%) |
Aug 19, 2022 | 11.84 | 11.95 | 11.66 | 11.88 | 200,752 | -0.07(-0.58%) |
Aug 18, 2022 | 11.46 | 11.95 | 11.46 | 11.95 | 266,153 | +0.37(+3.16%) |
Aug 17, 2022 | 12.57 | 12.59 | 11.46 | 11.59 | 611,887 | -1.08(-8.53%) |
Aug 16, 2022 | 12.37 | 12.88 | 12.15 | 12.67 | 1,037,222 | +0.33(+2.65%) |
Aug 15, 2022 | 12.32 | 12.54 | 11.99 | 12.34 | 576,244 | -0.05(-0.40%) |
Aug 12, 2022 | 12.13 | 12.39 | 11.96 | 12.39 | 256,272 | +0.32(+2.63%) |
Aug 11, 2022 | 12.40 | 12.57 | 12.03 | 12.07 | 473,656 | -0.21(-1.70%) |
Aug 10, 2022 | 12.20 | 12.40 | 12.02 | 12.28 | 223,717 | +0.33(+2.74%) |
Aug 09, 2022 | 12.15 | 12.36 | 11.82 | 11.95 | 496,559 | -0.17(-1.39%) |
Aug 08, 2022 | 12.18 | 12.68 | 12.07 | 12.12 | 401,157 | +0.02(+0.16%) |
Aug 05, 2022 | 11.82 | 12.20 | 11.71 | 12.10 | 329,011 | +0.04(+0.33%) |
Aug 04, 2022 | 11.88 | 12.22 | 11.72 | 12.06 | 400,098 | +0.23(+1.93%) |
Aug 03, 2022 | 11.40 | 12.11 | 11.37 | 11.83 | 847,742 | +0.50(+4.37%) |
Aug 02, 2022 | 11.43 | 11.48 | 11.32 | 11.34 | 239,526 | -0.12(-1.04%) |
Aug 01, 2022 | 11.23 | 11.60 | 11.10 | 11.46 | 237,250 | +0.12(+1.05%) |
Jul 29, 2022 | 11.55 | 11.87 | 11.22 | 11.34 | 235,977 | -0.17(-1.46%) |
Jul 28, 2022 | 11.57 | 11.64 | 11.33 | 11.51 | 273,582 | +0.00(+0.00%) |
Jul 27, 2022 | 11.16 | 11.57 | 11.07 | 11.51 | 265,431 | +0.52(+4.69%) |
Jul 26, 2022 | 10.95 | 11.07 | 10.66 | 10.99 | 393,311 | -0.13(-1.16%) |
Jul 25, 2022 | 10.82 | 11.16 | 10.62 | 11.12 | 343,029 | +0.36(+3.31%) |
Jul 22, 2022 | 11.14 | 11.15 | 10.64 | 10.76 | 506,683 | -0.45(-3.98%) |
Jul 21, 2022 | 11.34 | 11.36 | 10.97 | 11.21 | 356,967 | -0.15(-1.31%) |
Jul 20, 2022 | 11.46 | 11.61 | 11.25 | 11.36 | 385,183 | -0.09(-0.78%) |
Jul 19, 2022 | 11.43 | 11.96 | 11.37 | 11.45 | 838,167 | +0.17(+1.49%) |
Jul 18, 2022 | 11.34 | 11.60 | 11.23 | 11.28 | 266,012 | +0.00(+0.00%) |
Jul 15, 2022 | 11.28 | 11.54 | 11.06 | 11.28 | 403,149 | +0.18(+1.61%) |
Jul 14, 2022 | 10.85 | 11.19 | 10.80 | 11.10 | 277,501 | +0.03(+0.27%) |
Jul 13, 2022 | 10.93 | 11.34 | 10.92 | 11.07 | 191,526 | -0.05(-0.45%) |
Jul 12, 2022 | 11.28 | 11.70 | 10.88 | 11.12 | 672,237 | -0.14(-1.23%) |
Jul 11, 2022 | 11.35 | 11.46 | 11.09 | 11.26 | 359,847 | -0.18(-1.56%) |
Jul 08, 2022 | 11.19 | 11.72 | 11.17 | 11.44 | 558,952 | +0.00(+0.00%) |
Jul 07, 2022 | 10.83 | 11.51 | 10.83 | 11.44 | 571,180 | +0.68(+6.36%) |
Jul 06, 2022 | 11.05 | 11.12 | 10.63 | 10.75 | 485,016 | -0.30(-2.69%) |
Jul 05, 2022 | 10.69 | 11.10 | 10.48 | 11.05 | 544,593 | +0.15(+1.36%) |
Jul 01, 2022 | 10.43 | 11.02 | 10.38 | 10.90 | 650,088 | +0.41(+3.87%) |
Jun 30, 2022 | 9.902 | 10.60 | 9.892 | 10.50 | 823,288 | +0.44(+4.33%) |
Jun 29, 2022 | 10.17 | 10.26 | 9.813 | 10.06 | 677,707 | -0.10(-0.98%) |
Jun 28, 2022 | 10.54 | 10.88 | 10.13 | 10.16 | 523,076 | -0.34(-3.21%) |
Jun 27, 2022 | 10.37 | 10.65 | 10.25 | 10.50 | 761,520 | +0.21(+2.02%) |
Jun 24, 2022 | 10.36 | 10.74 | 10.26 | 10.29 | 4,963,955 | -0.03(-0.29%) |
Jun 23, 2022 | 10.26 | 10.49 | 10.07 | 10.32 | 997,413 | +0.15(+1.46%) |
Jun 22, 2022 | 10.37 | 10.64 | 9.817 | 10.17 | 1,949,693 | -0.31(-2.93%) |
Jun 21, 2022 | 10.43 | 10.90 | 10.40 | 10.48 | 1,317,208 | +0.29(+2.82%) |
Jun 17, 2022 | 9.505 | 10.38 | 9.505 | 10.19 | 990,488 | +0.68(+7.19%) |
Jun 16, 2022 | 9.912 | 10.16 | 9.416 | 9.505 | 1,235,889 | -0.67(-6.62%) |
Jun 15, 2022 | 9.535 | 10.32 | 9.535 | 10.18 | 1,263,509 | +0.89(+9.61%) |
Jun 14, 2022 | 8.712 | 9.535 | 8.633 | 9.287 | 953,192 | +0.51(+5.76%) |
Jun 13, 2022 | 9.129 | 9.446 | 8.702 | 8.782 | 1,425,408 | -0.76(-8.00%) |
Jun 10, 2022 | 10.22 | 10.37 | 9.485 | 9.545 | 1,435,180 | -0.75(-7.31%) |
Jun 09, 2022 | 10.38 | 10.66 | 10.24 | 10.30 | 1,227,432 | -0.14(-1.33%) |
Jun 08, 2022 | 11.17 | 11.17 | 10.34 | 10.44 | 965,854 | -0.81(-7.23%) |
Jun 07, 2022 | 10.69 | 11.27 | 10.64 | 11.25 | 692,589 | +0.42(+3.84%) |
Jun 06, 2022 | 11.23 | 11.64 | 10.70 | 10.83 | 1,336,333 | -0.06(-0.55%) |
Jun 03, 2022 | 10.78 | 11.39 | 10.70 | 10.89 | 524,009 | +0.04(+0.36%) |
Jun 02, 2022 | 10.88 | 11.28 | 10.66 | 10.85 | 565,822 | -0.06(-0.55%) |