Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.380 | 9.450 | 9.020 | 9.350 | 493,706 | +0.01(+0.11%) |
Apr 27, 2023 | 9.560 | 9.600 | 9.170 | 9.340 | 563,084 | -0.22(-2.30%) |
Apr 26, 2023 | 9.690 | 9.920 | 9.520 | 9.560 | 454,730 | -0.05(-0.52%) |
Apr 25, 2023 | 10.13 | 10.13 | 9.580 | 9.610 | 612,866 | -0.65(-6.34%) |
Apr 24, 2023 | 10.44 | 10.44 | 10.07 | 10.26 | 350,966 | -0.18(-1.72%) |
Apr 21, 2023 | 10.75 | 10.78 | 10.38 | 10.44 | 459,257 | -0.45(-4.13%) |
Apr 20, 2023 | 10.33 | 11.28 | 10.26 | 10.89 | 610,382 | +0.40(+3.81%) |
Apr 19, 2023 | 10.15 | 10.53 | 10.15 | 10.49 | 332,583 | +0.10(+0.96%) |
Apr 18, 2023 | 10.77 | 10.77 | 10.31 | 10.39 | 284,201 | -0.24(-2.26%) |
Apr 17, 2023 | 10.39 | 10.63 | 10.30 | 10.63 | 276,219 | +0.08(+0.76%) |
Apr 14, 2023 | 10.87 | 11.17 | 10.45 | 10.55 | 576,057 | +0.28(+2.73%) |
Apr 13, 2023 | 10.62 | 10.71 | 10.24 | 10.27 | 300,314 | -0.29(-2.75%) |
Apr 12, 2023 | 10.84 | 10.95 | 10.48 | 10.56 | 379,168 | -0.19(-1.77%) |
Apr 11, 2023 | 11.13 | 11.24 | 10.70 | 10.75 | 403,153 | -0.25(-2.27%) |
Apr 10, 2023 | 11.00 | 11.03 | 10.67 | 11.00 | 458,624 | -0.11(-0.99%) |
Apr 06, 2023 | 10.63 | 11.28 | 10.42 | 11.11 | 554,546 | +0.43(+4.03%) |
Apr 05, 2023 | 11.02 | 11.02 | 10.62 | 10.68 | 577,168 | -0.50(-4.47%) |
Apr 04, 2023 | 12.22 | 12.22 | 11.07 | 11.18 | 677,793 | -1.02(-8.36%) |
Apr 03, 2023 | 11.69 | 12.30 | 11.47 | 12.20 | 666,521 | +0.50(+4.27%) |
Mar 31, 2023 | 11.72 | 11.87 | 11.62 | 11.70 | 417,871 | -0.05(-0.43%) |
Mar 30, 2023 | 11.94 | 11.98 | 11.69 | 11.75 | 297,292 | +0.04(+0.34%) |
Mar 29, 2023 | 11.26 | 11.72 | 11.18 | 11.71 | 330,258 | +0.70(+6.36%) |
Mar 28, 2023 | 11.17 | 11.17 | 10.86 | 11.01 | 421,154 | -0.15(-1.34%) |
Mar 27, 2023 | 11.26 | 11.42 | 10.97 | 11.16 | 315,107 | -0.01(-0.09%) |
Mar 24, 2023 | 11.28 | 11.39 | 11.07 | 11.17 | 487,658 | -0.30(-2.62%) |
Mar 23, 2023 | 11.41 | 11.91 | 11.20 | 11.47 | 681,966 | +0.32(+2.87%) |
Mar 22, 2023 | 11.77 | 11.83 | 11.15 | 11.15 | 738,738 | -0.73(-6.14%) |
Mar 21, 2023 | 12.00 | 12.22 | 11.62 | 11.88 | 460,852 | +0.02(+0.17%) |
Mar 20, 2023 | 11.88 | 12.00 | 11.75 | 11.86 | 349,274 | -0.04(-0.34%) |
Mar 17, 2023 | 12.31 | 12.32 | 11.85 | 11.90 | 590,896 | -0.38(-3.09%) |
Mar 16, 2023 | 12.16 | 12.42 | 11.77 | 12.28 | 470,936 | +0.03(+0.24%) |
Mar 15, 2023 | 12.39 | 12.52 | 11.73 | 12.25 | 688,939 | -0.39(-3.09%) |
Mar 14, 2023 | 12.15 | 12.66 | 11.99 | 12.64 | 918,699 | +0.83(+7.03%) |
Mar 13, 2023 | 11.50 | 12.02 | 11.40 | 11.81 | 741,300 | +0.07(+0.60%) |
Mar 10, 2023 | 12.16 | 12.26 | 11.54 | 11.74 | 689,863 | -0.39(-3.22%) |
Mar 09, 2023 | 12.44 | 12.72 | 12.11 | 12.13 | 714,299 | -0.34(-2.73%) |
Mar 08, 2023 | 11.81 | 12.63 | 11.81 | 12.47 | 794,825 | +0.64(+5.41%) |
Mar 07, 2023 | 11.95 | 12.42 | 11.81 | 11.83 | 992,725 | -0.02(-0.17%) |
Mar 06, 2023 | 10.78 | 11.92 | 10.58 | 11.85 | 2,565,444 | +1.16(+10.85%) |
Mar 03, 2023 | 10.28 | 10.70 | 10.13 | 10.69 | 991,897 | +0.45(+4.39%) |
Mar 02, 2023 | 10.44 | 10.55 | 9.980 | 10.24 | 1,296,084 | -0.31(-2.94%) |
Mar 01, 2023 | 10.56 | 10.62 | 10.31 | 10.55 | 837,276 | +0.17(+1.64%) |
Feb 28, 2023 | 10.55 | 10.63 | 10.17 | 10.38 | 900,906 | -0.11(-1.05%) |
Feb 27, 2023 | 11.14 | 11.30 | 10.29 | 10.49 | 1,441,949 | -1.04(-9.02%) |
Feb 24, 2023 | 12.15 | 12.50 | 11.30 | 11.53 | 971,441 | -0.07(-0.60%) |
Feb 23, 2023 | 12.09 | 12.44 | 11.43 | 11.60 | 662,414 | +0.01(+0.09%) |
Feb 22, 2023 | 11.30 | 11.85 | 11.12 | 11.59 | 1,112,964 | -0.52(-4.29%) |
Feb 21, 2023 | 12.18 | 12.52 | 11.93 | 12.11 | 1,155,415 | -0.47(-3.74%) |
Feb 17, 2023 | 12.99 | 13.09 | 12.18 | 12.58 | 864,825 | -0.47(-3.60%) |
Feb 16, 2023 | 13.76 | 13.85 | 12.98 | 13.05 | 724,894 | -1.13(-7.97%) |
Feb 15, 2023 | 13.60 | 14.40 | 13.43 | 14.18 | 742,461 | +0.29(+2.09%) |
Feb 14, 2023 | 13.05 | 13.97 | 12.87 | 13.89 | 946,930 | +0.73(+5.55%) |
Feb 13, 2023 | 12.55 | 13.40 | 12.40 | 13.16 | 873,016 | +0.71(+5.70%) |
Feb 10, 2023 | 12.40 | 12.47 | 12.01 | 12.45 | 577,483 | -0.14(-1.11%) |
Feb 09, 2023 | 12.15 | 12.78 | 12.09 | 12.59 | 918,957 | +0.80(+6.79%) |
Feb 08, 2023 | 12.26 | 12.32 | 11.72 | 11.79 | 447,513 | -0.57(-4.61%) |
Feb 07, 2023 | 12.20 | 12.42 | 11.70 | 12.36 | 633,437 | +0.28(+2.32%) |
Feb 06, 2023 | 11.86 | 12.21 | 11.65 | 12.08 | 626,754 | +0.03(+0.25%) |
Feb 03, 2023 | 12.01 | 12.33 | 11.84 | 12.05 | 532,138 | -0.29(-2.35%) |
Feb 02, 2023 | 12.78 | 12.89 | 12.13 | 12.34 | 770,152 | -0.12(-0.96%) |
Feb 01, 2023 | 12.50 | 12.78 | 12.03 | 12.46 | 736,793 | -0.03(-0.24%) |
Jan 31, 2023 | 12.01 | 12.85 | 11.88 | 12.49 | 1,335,153 | +0.55(+4.61%) |
Jan 30, 2023 | 12.24 | 12.40 | 11.82 | 11.94 | 1,286,748 | -0.55(-4.40%) |
Jan 27, 2023 | 12.39 | 12.79 | 11.92 | 12.49 | 808,536 | -0.05(-0.40%) |
Jan 26, 2023 | 11.89 | 12.55 | 11.79 | 12.54 | 1,005,768 | +0.95(+8.20%) |
Jan 25, 2023 | 11.32 | 11.60 | 10.79 | 11.59 | 565,389 | -0.04(-0.34%) |
Jan 24, 2023 | 11.58 | 12.14 | 11.51 | 11.63 | 563,505 | -0.12(-1.02%) |
Jan 23, 2023 | 10.91 | 11.86 | 10.79 | 11.75 | 846,511 | +0.92(+8.49%) |
Jan 20, 2023 | 10.51 | 10.86 | 10.39 | 10.83 | 692,215 | +0.42(+4.03%) |
Jan 19, 2023 | 10.53 | 10.76 | 10.39 | 10.41 | 449,260 | -0.30(-2.80%) |
Jan 18, 2023 | 10.98 | 11.35 | 10.71 | 10.71 | 802,053 | +0.00(+0.00%) |
Jan 17, 2023 | 10.80 | 10.97 | 10.36 | 10.71 | 678,934 | -0.11(-1.02%) |
Jan 13, 2023 | 10.50 | 11.04 | 10.49 | 10.82 | 730,253 | +0.14(+1.31%) |
Jan 12, 2023 | 10.29 | 10.70 | 10.12 | 10.68 | 822,948 | +0.36(+3.49%) |
Jan 11, 2023 | 9.840 | 10.34 | 9.600 | 10.32 | 608,323 | +0.48(+4.88%) |
Jan 10, 2023 | 9.910 | 9.970 | 9.735 | 9.840 | 837,554 | -0.13(-1.30%) |
Jan 09, 2023 | 9.850 | 10.32 | 9.737 | 9.970 | 1,594,080 | +0.42(+4.40%) |
Jan 06, 2023 | 9.630 | 9.740 | 9.370 | 9.550 | 678,197 | +0.07(+0.74%) |
Jan 05, 2023 | 9.650 | 9.850 | 9.480 | 9.480 | 1,798,142 | -0.29(-2.97%) |
Jan 04, 2023 | 9.900 | 10.09 | 9.350 | 9.770 | 2,231,733 | +0.17(+1.77%) |
Jan 03, 2023 | 9.790 | 10.50 | 9.350 | 9.600 | 3,633,681 | +1.89(+24.51%) |
Dec 30, 2022 | 7.380 | 7.715 | 7.380 | 7.710 | 431,916 | +0.13(+1.72%) |
Dec 29, 2022 | 7.200 | 7.705 | 7.145 | 7.580 | 474,912 | +0.50(+7.06%) |
Dec 28, 2022 | 7.130 | 7.260 | 6.910 | 7.080 | 638,917 | -0.12(-1.67%) |
Dec 27, 2022 | 7.430 | 7.440 | 7.160 | 7.200 | 512,950 | -0.32(-4.26%) |
Dec 23, 2022 | 7.630 | 7.640 | 7.220 | 7.520 | 453,036 | -0.06(-0.79%) |
Dec 22, 2022 | 8.250 | 8.250 | 7.280 | 7.580 | 1,080,575 | -0.93(-10.93%) |
Dec 21, 2022 | 8.420 | 8.700 | 8.210 | 8.510 | 464,733 | +0.19(+2.28%) |
Dec 20, 2022 | 8.430 | 8.580 | 8.260 | 8.320 | 378,966 | -0.25(-2.92%) |
Dec 19, 2022 | 8.860 | 9.000 | 8.410 | 8.570 | 512,008 | -0.38(-4.25%) |
Dec 16, 2022 | 9.030 | 9.290 | 8.940 | 8.950 | 767,758 | -0.19(-2.08%) |
Dec 15, 2022 | 9.460 | 9.600 | 9.080 | 9.140 | 530,507 | -0.44(-4.59%) |
Dec 14, 2022 | 10.00 | 10.05 | 9.510 | 9.580 | 742,443 | -0.43(-4.30%) |
Dec 13, 2022 | 11.08 | 11.16 | 9.920 | 10.01 | 2,828,435 | +1.29(+14.79%) |
Dec 12, 2022 | 8.700 | 8.750 | 8.280 | 8.720 | 583,085 | -0.03(-0.34%) |
Dec 09, 2022 | 8.840 | 8.949 | 8.572 | 8.750 | 491,693 | -0.25(-2.78%) |
Dec 08, 2022 | 8.660 | 9.300 | 8.660 | 9.000 | 391,915 | +0.42(+4.90%) |
Dec 07, 2022 | 8.530 | 8.644 | 8.415 | 8.580 | 221,479 | -0.08(-0.92%) |
Dec 06, 2022 | 9.160 | 9.160 | 8.560 | 8.660 | 709,559 | -0.50(-5.46%) |
Dec 05, 2022 | 9.030 | 9.430 | 9.000 | 9.160 | 846,216 | +0.17(+1.89%) |
Dec 02, 2022 | 8.590 | 8.990 | 8.397 | 8.990 | 439,924 | +0.24(+2.74%) |
Dec 01, 2022 | 9.080 | 9.280 | 8.590 | 8.750 | 507,968 | -0.31(-3.42%) |
Nov 30, 2022 | 8.650 | 9.080 | 8.170 | 9.060 | 973,817 | +0.59(+6.97%) |
Nov 29, 2022 | 8.300 | 8.960 | 8.260 | 8.470 | 469,788 | +0.22(+2.67%) |
Nov 28, 2022 | 8.430 | 8.510 | 8.170 | 8.250 | 343,017 | -0.38(-4.40%) |
Nov 25, 2022 | 8.610 | 8.723 | 8.459 | 8.630 | 142,487 | -0.04(-0.46%) |
Nov 23, 2022 | 8.600 | 9.050 | 8.600 | 8.670 | 382,969 | -0.07(-0.80%) |
Nov 22, 2022 | 8.700 | 8.750 | 8.420 | 8.740 | 353,943 | +0.11(+1.27%) |
Nov 21, 2022 | 8.930 | 9.000 | 8.451 | 8.630 | 1,043,840 | -0.48(-5.27%) |
Nov 18, 2022 | 9.230 | 9.560 | 8.870 | 9.110 | 627,522 | +0.17(+1.90%) |
Nov 17, 2022 | 8.460 | 9.070 | 8.250 | 8.940 | 731,810 | +0.25(+2.88%) |
Nov 16, 2022 | 9.330 | 9.400 | 8.590 | 8.690 | 815,933 | -1.01(-10.41%) |
Nov 15, 2022 | 9.500 | 10.19 | 9.500 | 9.700 | 922,659 | +0.70(+7.78%) |
Nov 14, 2022 | 9.430 | 9.570 | 8.950 | 9.000 | 863,722 | -0.52(-5.46%) |
Nov 11, 2022 | 9.160 | 9.810 | 9.160 | 9.520 | 793,313 | +0.49(+5.43%) |
Nov 10, 2022 | 9.130 | 9.212 | 8.700 | 9.030 | 1,030,436 | +0.53(+6.24%) |
Nov 09, 2022 | 8.210 | 8.990 | 8.205 | 8.500 | 1,915,347 | +0.06(+0.71%) |
Nov 08, 2022 | 8.570 | 8.889 | 8.130 | 8.440 | 1,582,740 | +0.00(+0.00%) |
Nov 07, 2022 | 6.980 | 8.600 | 6.950 | 8.440 | 2,753,696 | +1.83(+27.69%) |
Nov 04, 2022 | 6.760 | 7.390 | 6.310 | 6.610 | 1,585,126 | +0.39(+6.27%) |
Nov 03, 2022 | 5.920 | 6.370 | 5.850 | 6.220 | 807,808 | +0.17(+2.81%) |
Nov 02, 2022 | 6.430 | 6.030 | 6.050 | 1,141,480 | -0.39(-6.06%) | |
Nov 01, 2022 | 6.840 | 6.990 | 6.290 | 6.440 | 2,186,708 | +0.04(+0.63%) |
Oct 31, 2022 | 6.700 | 6.850 | 6.270 | 6.400 | 1,535,571 | -0.42(-6.16%) |
Oct 28, 2022 | 6.260 | 6.925 | 6.240 | 6.820 | 1,587,670 | +0.42(+6.56%) |
Oct 27, 2022 | 6.480 | 6.670 | 6.240 | 6.400 | 2,418,112 | +0.12(+1.91%) |
Oct 26, 2022 | 6.300 | 6.740 | 6.200 | 6.280 | 1,505,452 | -0.21(-3.24%) |
Oct 25, 2022 | 6.050 | 6.510 | 6.040 | 6.490 | 1,379,436 | +0.53(+8.89%) |
Oct 24, 2022 | 5.950 | 6.050 | 5.460 | 5.960 | 1,336,255 | -0.33(-5.25%) |
Oct 21, 2022 | 6.380 | 6.645 | 6.110 | 6.290 | 2,013,956 | -0.01(-0.16%) |
Oct 20, 2022 | 6.400 | 6.890 | 6.160 | 6.300 | 1,943,794 | +0.07(+1.12%) |
Oct 19, 2022 | 7.230 | 7.230 | 6.070 | 6.230 | 2,329,095 | -1.16(-15.70%) |
Oct 18, 2022 | 8.060 | 8.140 | 7.205 | 7.390 | 1,239,442 | -0.74(-9.10%) |
Oct 17, 2022 | 8.290 | 8.490 | 8.060 | 8.130 | 824,635 | +0.15(+1.88%) |
Oct 14, 2022 | 9.470 | 9.550 | 7.935 | 7.980 | 1,212,475 | -1.50(-15.82%) |
Oct 13, 2022 | 7.700 | 9.530 | 7.670 | 9.480 | 1,579,633 | +1.38(+17.04%) |
Oct 12, 2022 | 8.050 | 8.430 | 7.750 | 8.100 | 1,294,587 | +0.13(+1.63%) |
Oct 11, 2022 | 8.520 | 8.870 | 7.560 | 7.970 | 1,902,026 | -1.07(-11.84%) |
Oct 10, 2022 | 8.590 | 9.990 | 8.540 | 9.040 | 2,167,167 | -3.26(-26.50%) |
Oct 07, 2022 | 12.93 | 12.97 | 11.94 | 12.30 | 695,024 | -0.94(-7.10%) |
Oct 06, 2022 | 13.11 | 13.55 | 12.98 | 13.24 | 374,579 | +0.09(+0.68%) |
Oct 05, 2022 | 13.24 | 13.26 | 12.68 | 13.15 | 365,975 | -0.25(-1.87%) |
Oct 04, 2022 | 13.46 | 13.74 | 13.31 | 13.40 | 367,321 | +0.34(+2.60%) |
Oct 03, 2022 | 12.70 | 13.33 | 12.59 | 13.06 | 520,503 | +0.60(+4.82%) |
Sep 30, 2022 | 12.79 | 13.08 | 12.45 | 12.46 | 277,893 | -0.40(-3.11%) |
Sep 29, 2022 | 12.69 | 12.88 | 12.22 | 12.86 | 340,226 | -0.17(-1.30%) |
Sep 28, 2022 | 12.30 | 13.24 | 12.19 | 13.03 | 374,030 | +0.49(+3.91%) |
Sep 27, 2022 | 12.04 | 12.64 | 12.01 | 12.54 | 559,205 | +0.80(+6.81%) |
Sep 26, 2022 | 13.35 | 13.48 | 11.69 | 11.74 | 1,198,330 | -2.05(-14.87%) |
Sep 23, 2022 | 13.82 | 14.00 | 13.50 | 13.79 | 319,132 | -0.35(-2.48%) |
Sep 22, 2022 | 14.69 | 14.73 | 14.00 | 14.14 | 230,879 | -0.67(-4.52%) |
Sep 21, 2022 | 15.16 | 15.42 | 14.74 | 14.81 | 317,580 | -0.23(-1.53%) |
Sep 20, 2022 | 14.85 | 15.15 | 14.78 | 15.04 | 399,979 | -0.05(-0.33%) |
Sep 19, 2022 | 14.94 | 15.34 | 14.92 | 15.09 | 190,839 | -0.12(-0.79%) |
Sep 16, 2022 | 15.34 | 15.36 | 14.93 | 15.21 | 480,505 | -0.47(-3.00%) |
Sep 15, 2022 | 15.90 | 16.07 | 15.46 | 15.68 | 266,767 | -0.29(-1.82%) |
Sep 14, 2022 | 15.96 | 16.27 | 15.84 | 15.97 | 434,102 | -0.07(-0.44%) |
Sep 13, 2022 | 16.06 | 16.41 | 15.80 | 16.04 | 437,067 | -0.82(-4.86%) |
Sep 12, 2022 | 16.83 | 16.87 | 16.50 | 16.86 | 454,204 | +0.13(+0.78%) |
Sep 09, 2022 | 16.06 | 16.80 | 16.01 | 16.73 | 263,803 | +1.03(+6.56%) |
Sep 08, 2022 | 15.77 | 15.78 | 15.10 | 15.70 | 209,055 | +0.07(+0.45%) |
Sep 07, 2022 | 15.34 | 15.78 | 15.21 | 15.63 | 299,394 | +0.21(+1.36%) |
Sep 06, 2022 | 15.98 | 16.09 | 15.14 | 15.42 | 569,637 | -0.55(-3.44%) |
Sep 02, 2022 | 16.24 | 16.35 | 15.64 | 15.97 | 317,513 | +0.02(+0.13%) |
Sep 01, 2022 | 16.46 | 16.48 | 15.34 | 15.95 | 546,513 | -0.94(-5.57%) |
Aug 31, 2022 | 16.91 | 16.99 | 16.57 | 16.89 | 2,756,542 | +0.09(+0.54%) |
Aug 30, 2022 | 17.41 | 17.44 | 16.55 | 16.80 | 293,066 | -0.35(-2.04%) |
Aug 29, 2022 | 16.96 | 17.87 | 16.96 | 17.15 | 382,964 | -0.12(-0.69%) |
Aug 26, 2022 | 18.69 | 18.69 | 17.22 | 17.27 | 1,408,767 | -0.71(-3.95%) |
Aug 25, 2022 | 16.97 | 18.19 | 16.97 | 17.98 | 590,980 | +1.21(+7.22%) |
Aug 24, 2022 | 16.48 | 16.96 | 16.33 | 16.77 | 2,649,986 | +0.42(+2.57%) |
Aug 23, 2022 | 16.02 | 16.44 | 15.91 | 16.35 | 303,589 | +0.30(+1.87%) |
Aug 22, 2022 | 16.20 | 16.36 | 15.84 | 16.05 | 684,908 | -0.52(-3.14%) |
Aug 19, 2022 | 17.29 | 17.54 | 16.16 | 16.57 | 737,730 | -1.05(-5.96%) |
Aug 18, 2022 | 17.51 | 17.83 | 17.25 | 17.62 | 353,256 | -0.01(-0.06%) |
Aug 17, 2022 | 18.50 | 18.52 | 17.13 | 17.63 | 616,634 | -1.18(-6.27%) |
Aug 16, 2022 | 19.50 | 19.55 | 18.64 | 18.81 | 596,680 | -0.80(-4.08%) |
Aug 15, 2022 | 19.40 | 19.70 | 19.02 | 19.61 | 701,263 | +0.12(+0.62%) |
Aug 12, 2022 | 19.22 | 19.49 | 18.82 | 19.49 | 512,013 | +0.33(+1.72%) |
Aug 11, 2022 | 19.79 | 19.89 | 19.11 | 19.16 | 846,334 | -0.46(-2.34%) |
Aug 10, 2022 | 19.10 | 19.68 | 18.41 | 19.62 | 633,882 | +1.16(+6.28%) |
Aug 09, 2022 | 18.56 | 18.73 | 17.73 | 18.46 | 614,231 | -0.42(-2.22%) |
Aug 08, 2022 | 19.10 | 19.82 | 18.56 | 18.88 | 846,230 | -0.25(-1.31%) |
Aug 05, 2022 | 20.24 | 20.24 | 17.90 | 19.13 | 1,312,016 | +1.12(+6.22%) |
Aug 04, 2022 | 17.59 | 18.04 | 17.25 | 18.01 | 621,196 | +0.71(+4.10%) |
Aug 03, 2022 | 16.84 | 17.44 | 16.57 | 17.30 | 452,025 | +0.52(+3.10%) |
Aug 02, 2022 | 16.50 | 17.09 | 16.31 | 16.78 | 597,685 | +0.01(+0.06%) |
Aug 01, 2022 | 16.87 | 17.10 | 16.47 | 16.77 | 5,579,543 | -0.11(-0.65%) |
Jul 29, 2022 | 16.41 | 16.92 | 15.99 | 16.88 | 431,504 | +0.19(+1.14%) |
Jul 28, 2022 | 15.99 | 16.82 | 15.38 | 16.69 | 565,811 | +0.82(+5.17%) |
Jul 27, 2022 | 15.75 | 16.10 | 15.41 | 15.87 | 554,453 | +0.50(+3.25%) |
Jul 26, 2022 | 15.38 | 15.41 | 14.93 | 15.37 | 364,379 | -0.04(-0.26%) |
Jul 25, 2022 | 15.78 | 15.78 | 15.26 | 15.41 | 295,243 | -0.48(-3.02%) |
Jul 22, 2022 | 16.75 | 16.96 | 15.83 | 15.89 | 306,668 | -1.04(-6.14%) |
Jul 21, 2022 | 16.68 | 17.07 | 16.35 | 16.93 | 666,287 | +0.47(+2.86%) |
Jul 20, 2022 | 16.65 | 17.08 | 16.27 | 16.46 | 777,001 | -0.11(-0.66%) |
Jul 19, 2022 | 16.54 | 16.79 | 16.33 | 16.57 | 572,249 | +0.39(+2.41%) |
Jul 18, 2022 | 16.10 | 16.80 | 16.04 | 16.18 | 648,964 | +0.48(+3.06%) |
Jul 15, 2022 | 15.36 | 15.72 | 14.90 | 15.70 | 285,284 | +0.49(+3.22%) |
Jul 14, 2022 | 15.43 | 15.55 | 14.73 | 15.21 | 433,147 | -0.38(-2.44%) |
Jul 13, 2022 | 15.04 | 15.98 | 14.84 | 15.59 | 361,265 | +0.15(+0.97%) |
Jul 12, 2022 | 15.96 | 16.24 | 15.19 | 15.44 | 870,484 | -0.45(-2.83%) |
Jul 11, 2022 | 16.61 | 16.72 | 15.83 | 15.89 | 517,393 | -1.05(-6.20%) |
Jul 08, 2022 | 16.07 | 17.00 | 15.91 | 16.94 | 582,855 | +0.48(+2.92%) |
Jul 07, 2022 | 16.46 | 16.86 | 16.27 | 16.46 | 494,707 | +0.20(+1.23%) |
Jul 06, 2022 | 15.86 | 16.61 | 15.67 | 16.26 | 1,419,041 | +0.56(+3.57%) |
Jul 05, 2022 | 15.12 | 15.76 | 14.94 | 15.70 | 977,301 | +0.16(+1.03%) |
Jul 01, 2022 | 16.74 | 16.90 | 15.50 | 15.54 | 745,289 | -1.29(-7.66%) |
Jun 30, 2022 | 14.73 | 16.87 | 14.70 | 16.83 | 1,641,071 | +1.83(+12.20%) |
Jun 29, 2022 | 15.36 | 15.90 | 14.77 | 15.00 | 2,161,200 | -0.51(-3.29%) |
Jun 28, 2022 | 16.22 | 16.38 | 15.45 | 15.51 | 681,138 | -0.56(-3.48%) |
Jun 27, 2022 | 15.60 | 16.10 | 15.05 | 16.07 | 760,380 | +0.67(+4.35%) |
Jun 24, 2022 | 15.60 | 16.09 | 15.11 | 15.40 | 7,617,424 | -0.01(-0.06%) |
Jun 23, 2022 | 14.82 | 15.50 | 14.82 | 15.41 | 572,682 | +0.76(+5.19%) |
Jun 22, 2022 | 14.46 | 15.16 | 14.04 | 14.65 | 531,579 | -0.05(-0.34%) |
Jun 21, 2022 | 14.26 | 15.15 | 14.26 | 14.70 | 894,640 | +0.78(+5.60%) |
Jun 17, 2022 | 13.88 | 14.17 | 13.76 | 13.92 | 558,583 | +0.25(+1.83%) |
Jun 16, 2022 | 13.97 | 14.45 | 13.40 | 13.67 | 565,566 | -0.78(-5.40%) |
Jun 15, 2022 | 13.97 | 14.71 | 13.80 | 14.45 | 532,264 | +0.76(+5.55%) |
Jun 14, 2022 | 13.59 | 13.90 | 13.30 | 13.69 | 523,306 | +0.28(+2.09%) |
Jun 13, 2022 | 14.07 | 14.83 | 13.35 | 13.41 | 577,576 | -1.44(-9.70%) |
Jun 10, 2022 | 14.88 | 15.36 | 14.71 | 14.85 | 1,370,528 | -0.23(-1.53%) |
Jun 09, 2022 | 14.99 | 15.20 | 14.35 | 15.08 | 683,518 | -0.15(-0.98%) |
Jun 08, 2022 | 15.13 | 15.66 | 14.95 | 15.23 | 566,203 | +0.13(+0.86%) |
Jun 07, 2022 | 14.81 | 15.34 | 14.51 | 15.10 | 730,261 | -0.15(-0.98%) |
Jun 06, 2022 | 15.52 | 16.87 | 15.13 | 15.25 | 1,127,562 | +0.73(+5.03%) |
Jun 03, 2022 | 14.64 | 14.91 | 14.42 | 14.52 | 348,280 | -0.49(-3.26%) |
Jun 02, 2022 | 14.50 | 15.29 | 14.44 | 15.01 | 556,460 | +0.42(+2.88%) |
Jun 01, 2022 | 15.05 | 15.49 | 14.31 | 14.59 | 339,558 | -0.57(-3.76%) |
May 31, 2022 | 15.10 | 15.37 | 14.68 | 15.16 | 1,072,798 | +0.21(+1.40%) |
May 27, 2022 | 14.45 | 15.14 | 14.43 | 14.95 | 493,980 | +0.73(+5.13%) |
May 26, 2022 | 13.21 | 14.41 | 13.04 | 14.22 | 385,112 | +0.99(+7.48%) |
May 25, 2022 | 12.65 | 13.39 | 12.44 | 13.23 | 448,874 | +0.54(+4.26%) |
May 24, 2022 | 13.41 | 13.45 | 12.19 | 12.69 | 968,078 | -1.18(-8.51%) |
May 23, 2022 | 13.87 | 14.12 | 13.61 | 13.87 | 424,444 | +0.04(+0.29%) |
May 20, 2022 | 14.05 | 14.17 | 13.19 | 13.83 | 868,239 | +0.17(+1.24%) |
May 19, 2022 | 13.21 | 14.16 | 13.21 | 13.66 | 676,807 | +0.36(+2.71%) |
May 18, 2022 | 13.39 | 14.14 | 13.17 | 13.30 | 496,155 | -0.59(-4.25%) |
May 17, 2022 | 13.83 | 14.22 | 13.51 | 13.89 | 426,668 | +0.64(+4.83%) |
May 16, 2022 | 13.55 | 13.91 | 13.04 | 13.25 | 362,070 | -0.40(-2.93%) |
May 13, 2022 | 12.96 | 13.95 | 12.79 | 13.65 | 524,757 | +1.21(+9.73%) |
May 12, 2022 | 11.40 | 12.70 | 11.23 | 12.44 | 894,003 | +0.81(+6.96%) |
May 11, 2022 | 12.39 | 12.92 | 11.57 | 11.63 | 891,410 | -0.76(-6.13%) |
May 10, 2022 | 13.25 | 13.76 | 12.12 | 12.39 | 890,027 | -0.51(-3.95%) |
May 09, 2022 | 14.29 | 14.57 | 12.64 | 12.90 | 1,041,582 | -1.99(-13.36%) |
May 06, 2022 | 15.77 | 15.77 | 14.55 | 14.89 | 556,826 | -1.14(-7.11%) |
May 05, 2022 | 16.40 | 16.74 | 15.58 | 16.03 | 591,628 | -0.88(-5.20%) |
May 04, 2022 | 16.47 | 16.98 | 15.76 | 16.91 | 936,793 | +0.73(+4.51%) |
May 03, 2022 | 15.85 | 16.42 | 15.67 | 16.18 | 442,711 | +0.27(+1.70%) |