Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.93 | 11.98 | 11.87 | 11.93 | 598,543 | +0.05(+0.42%) |
Jan 30, 2023 | 12.11 | 12.25 | 11.86 | 11.88 | 1,034,215 | -0.30(-2.48%) |
Jan 27, 2023 | 12.04 | 12.23 | 12.02 | 12.18 | 716,822 | +0.19(+1.61%) |
Jan 26, 2023 | 11.90 | 12.02 | 11.88 | 11.99 | 693,753 | +0.18(+1.56%) |
Jan 25, 2023 | 11.80 | 11.86 | 11.77 | 11.81 | 724,636 | -0.08(-0.71%) |
Jan 24, 2023 | 12.01 | 12.09 | 11.86 | 11.89 | 945,192 | -0.08(-0.70%) |
Jan 23, 2023 | 11.70 | 12.00 | 11.68 | 11.97 | 986,049 | +0.30(+2.59%) |
Jan 20, 2023 | 11.50 | 11.68 | 11.45 | 11.67 | 744,474 | +0.20(+1.76%) |
Jan 19, 2023 | 11.65 | 11.70 | 11.46 | 11.47 | 918,777 | -0.24(-2.08%) |
Jan 18, 2023 | 11.70 | 11.88 | 11.66 | 11.71 | 878,771 | +0.05(+0.43%) |
Jan 17, 2023 | 11.49 | 11.69 | 11.47 | 11.66 | 778,779 | +0.20(+1.76%) |
Jan 13, 2023 | 11.35 | 11.58 | 11.34 | 11.46 | 1,221,149 | -0.03(-0.29%) |
Jan 12, 2023 | 11.40 | 11.52 | 11.30 | 11.49 | 1,814,478 | +0.16(+1.41%) |
Jan 11, 2023 | 11.24 | 11.38 | 11.21 | 11.34 | 2,800,202 | +0.15(+1.35%) |
Jan 10, 2023 | 11.34 | 11.40 | 11.13 | 11.18 | 1,394,815 | -0.14(-1.26%) |
Jan 09, 2023 | 11.46 | 11.57 | 11.32 | 11.33 | 1,075,561 | -0.05(-0.44%) |
Jan 06, 2023 | 11.38 | 11.44 | 11.32 | 11.38 | 772,191 | +0.07(+0.59%) |
Jan 05, 2023 | 11.39 | 11.45 | 11.27 | 11.31 | 719,047 | -0.13(-1.17%) |
Jan 04, 2023 | 11.25 | 11.44 | 11.21 | 11.44 | 1,120,845 | +0.28(+2.48%) |
Jan 03, 2023 | 11.18 | 11.34 | 11.09 | 11.17 | 631,801 | +0.07(+0.61%) |
Dec 30, 2022 | 11.13 | 11.33 | 11.05 | 11.10 | 704,552 | -0.07(-0.60%) |
Dec 29, 2022 | 11.04 | 11.21 | 11.01 | 11.17 | 609,578 | +0.19(+1.76%) |
Dec 28, 2022 | 10.93 | 11.06 | 10.92 | 10.97 | 860,809 | -0.01(-0.08%) |
Dec 27, 2022 | 11.06 | 11.08 | 10.95 | 10.98 | 948,126 | -0.10(-0.91%) |
Dec 23, 2022 | 11.04 | 11.17 | 11.02 | 11.08 | 678,113 | +0.04(+0.38%) |
Dec 22, 2022 | 11.02 | 11.07 | 10.91 | 11.04 | 621,563 | -0.07(-0.60%) |
Dec 21, 2022 | 11.03 | 11.24 | 11.00 | 11.11 | 687,073 | +0.16(+1.46%) |
Dec 20, 2022 | 10.87 | 10.99 | 10.81 | 10.95 | 783,852 | +0.00(+0.00%) |
Dec 19, 2022 | 11.12 | 11.19 | 10.86 | 10.95 | 1,025,226 | -0.17(-1.51%) |
Dec 16, 2022 | 11.18 | 11.22 | 11.04 | 11.12 | 864,578 | -0.15(-1.34%) |
Dec 15, 2022 | 11.29 | 11.34 | 11.21 | 11.27 | 668,133 | -0.09(-0.81%) |
Dec 14, 2022 | 11.54 | 11.58 | 11.34 | 11.36 | 1,077,038 | -0.18(-1.60%) |
Dec 13, 2022 | 11.79 | 11.79 | 11.41 | 11.54 | 897,906 | +0.03(+0.29%) |
Dec 12, 2022 | 11.39 | 11.53 | 11.37 | 11.51 | 871,313 | +0.09(+0.81%) |
Dec 09, 2022 | 11.59 | 11.60 | 11.40 | 11.42 | 494,040 | -0.08(-0.73%) |
Dec 08, 2022 | 11.43 | 11.58 | 11.40 | 11.50 | 650,830 | +0.12(+1.03%) |
Dec 07, 2022 | 11.28 | 11.46 | 11.25 | 11.39 | 748,312 | +0.11(+0.97%) |
Dec 06, 2022 | 11.52 | 11.64 | 11.19 | 11.28 | 1,107,806 | -0.27(-2.33%) |
Dec 05, 2022 | 11.73 | 11.81 | 11.51 | 11.54 | 724,679 | -0.23(-1.93%) |
Dec 02, 2022 | 11.79 | 11.84 | 11.71 | 11.77 | 469,927 | -0.07(-0.57%) |
Dec 01, 2022 | 11.86 | 11.95 | 11.79 | 11.84 | 696,390 | -0.05(-0.42%) |
Nov 30, 2022 | 11.80 | 11.92 | 11.69 | 11.89 | 1,096,823 | +0.11(+0.93%) |
Nov 29, 2022 | 11.79 | 11.86 | 11.74 | 11.78 | 653,156 | -0.01(-0.07%) |
Nov 28, 2022 | 12.04 | 12.09 | 11.73 | 11.79 | 1,218,321 | -0.33(-2.70%) |
Nov 25, 2022 | 12.05 | 12.17 | 12.05 | 12.12 | 231,124 | +0.07(+0.56%) |
Nov 23, 2022 | 11.96 | 12.10 | 11.96 | 12.05 | 572,667 | +0.00(+0.00%) |
Nov 22, 2022 | 11.91 | 12.06 | 11.85 | 12.05 | 546,583 | +0.17(+1.41%) |
Nov 21, 2022 | 12.03 | 12.03 | 11.83 | 11.88 | 783,386 | -0.15(-1.26%) |
Nov 18, 2022 | 12.02 | 12.12 | 11.87 | 12.03 | 693,459 | +0.15(+1.27%) |
Nov 17, 2022 | 11.83 | 11.90 | 11.57 | 11.88 | 1,222,605 | +0.07(+0.57%) |
Nov 16, 2022 | 11.86 | 11.93 | 11.78 | 11.81 | 702,869 | -0.11(-0.92%) |
Nov 15, 2022 | 11.94 | 12.15 | 11.90 | 11.92 | 983,171 | +0.13(+1.14%) |
Nov 14, 2022 | 11.80 | 11.93 | 11.65 | 11.79 | 1,223,516 | -0.05(-0.43%) |
Nov 11, 2022 | 11.78 | 11.93 | 11.68 | 11.84 | 1,578,952 | +0.03(+0.28%) |
Nov 10, 2022 | 12.12 | 12.12 | 11.66 | 11.81 | 1,734,013 | +0.04(+0.36%) |
Nov 09, 2022 | 11.84 | 11.97 | 11.75 | 11.76 | 1,293,647 | -0.14(-1.20%) |
Nov 08, 2022 | 12.12 | 12.22 | 11.86 | 11.91 | 2,363,704 | -0.19(-1.54%) |
Nov 07, 2022 | 12.08 | 12.16 | 11.84 | 12.09 | 2,008,461 | +0.15(+1.22%) |
Nov 04, 2022 | 12.16 | 12.34 | 11.80 | 11.95 | 1,930,993 | -0.04(-0.34%) |
Nov 03, 2022 | 11.78 | 12.26 | 11.64 | 11.99 | 2,446,653 | +0.41(+3.57%) |
Nov 02, 2022 | 11.67 | 11.85 | 11.49 | 11.57 | 1,109,661 | -0.19(-1.59%) |
Nov 01, 2022 | 11.95 | 12.00 | 11.69 | 11.76 | 1,232,676 | -0.02(-0.14%) |
Oct 31, 2022 | 11.64 | 11.83 | 11.53 | 11.78 | 1,445,201 | +0.14(+1.18%) |
Oct 28, 2022 | 11.53 | 11.64 | 11.47 | 11.64 | 697,601 | +0.17(+1.48%) |
Oct 27, 2022 | 11.50 | 11.65 | 11.42 | 11.47 | 892,012 | +0.03(+0.28%) |
Oct 26, 2022 | 11.53 | 11.67 | 11.43 | 11.44 | 801,037 | -0.06(-0.49%) |
Oct 25, 2022 | 11.04 | 11.60 | 10.95 | 11.49 | 1,542,545 | +0.46(+4.19%) |
Oct 24, 2022 | 10.85 | 11.09 | 10.71 | 11.03 | 1,176,374 | +0.25(+2.33%) |
Oct 21, 2022 | 10.81 | 10.85 | 10.49 | 10.78 | 1,611,860 | -0.07(-0.67%) |
Oct 20, 2022 | 10.91 | 11.06 | 10.77 | 10.85 | 1,291,657 | +0.01(+0.07%) |
Oct 19, 2022 | 11.02 | 11.14 | 10.67 | 10.84 | 2,083,693 | -0.26(-2.34%) |
Oct 18, 2022 | 10.74 | 11.36 | 10.69 | 11.10 | 2,340,107 | +0.62(+5.87%) |
Oct 17, 2022 | 10.37 | 10.61 | 10.37 | 10.49 | 1,173,462 | +0.28(+2.70%) |
Oct 14, 2022 | 10.34 | 10.45 | 10.14 | 10.21 | 1,038,965 | -0.05(-0.47%) |
Oct 13, 2022 | 9.653 | 10.29 | 9.475 | 10.26 | 1,648,332 | +0.45(+4.63%) |
Oct 12, 2022 | 9.702 | 9.896 | 9.454 | 9.807 | 1,211,829 | +0.14(+1.42%) |
Oct 11, 2022 | 9.361 | 9.697 | 9.199 | 9.669 | 1,671,962 | +0.28(+2.93%) |
Oct 10, 2022 | 9.847 | 9.847 | 9.394 | 9.394 | 1,112,125 | -0.40(-4.06%) |
Oct 07, 2022 | 9.872 | 9.920 | 9.730 | 9.791 | 766,818 | -0.16(-1.63%) |
Oct 06, 2022 | 9.953 | 10.16 | 9.856 | 9.953 | 845,046 | -0.09(-0.89%) |
Oct 05, 2022 | 10.03 | 10.11 | 9.742 | 10.04 | 1,278,614 | -0.18(-1.74%) |
Oct 04, 2022 | 9.588 | 10.26 | 9.515 | 10.22 | 1,933,872 | +0.81(+8.61%) |
Oct 03, 2022 | 9.466 | 9.531 | 9.043 | 9.410 | 1,910,521 | +0.02(+0.26%) |
Sep 30, 2022 | 9.312 | 9.629 | 9.312 | 9.385 | 1,663,839 | +0.11(+1.14%) |
Sep 29, 2022 | 9.888 | 9.985 | 9.248 | 9.280 | 1,978,114 | -0.75(-7.51%) |
Sep 28, 2022 | 9.847 | 10.11 | 9.685 | 10.03 | 1,221,348 | +0.28(+2.82%) |
Sep 27, 2022 | 9.774 | 10.01 | 9.572 | 9.758 | 1,881,758 | +0.11(+1.18%) |
Sep 26, 2022 | 10.30 | 10.34 | 9.539 | 9.645 | 3,737,487 | -0.73(-7.03%) |
Sep 23, 2022 | 10.54 | 10.55 | 10.25 | 10.37 | 2,054,760 | -0.25(-2.37%) |
Sep 22, 2022 | 10.82 | 10.83 | 10.54 | 10.63 | 1,686,838 | -0.19(-1.80%) |
Sep 21, 2022 | 10.90 | 11.04 | 10.81 | 10.82 | 632,347 | -0.03(-0.30%) |
Sep 20, 2022 | 11.09 | 11.12 | 10.84 | 10.85 | 931,465 | -0.31(-2.76%) |
Sep 19, 2022 | 10.98 | 11.18 | 10.98 | 11.16 | 1,094,557 | +0.08(+0.73%) |
Sep 16, 2022 | 11.20 | 11.23 | 11.01 | 11.08 | 1,025,437 | -0.24(-2.15%) |
Sep 15, 2022 | 11.32 | 11.47 | 11.28 | 11.32 | 681,314 | -0.02(-0.21%) |
Sep 14, 2022 | 11.23 | 11.36 | 11.22 | 11.35 | 644,050 | +0.15(+1.30%) |
Sep 13, 2022 | 11.28 | 11.39 | 11.14 | 11.20 | 859,662 | -0.24(-2.13%) |
Sep 12, 2022 | 11.43 | 11.49 | 11.35 | 11.44 | 819,502 | +0.09(+0.79%) |
Sep 09, 2022 | 11.24 | 11.40 | 11.24 | 11.35 | 694,411 | +0.17(+1.52%) |
Sep 08, 2022 | 10.88 | 11.23 | 10.81 | 11.18 | 1,017,328 | +0.24(+2.22%) |
Sep 07, 2022 | 10.83 | 10.99 | 10.79 | 10.94 | 695,876 | +0.10(+0.90%) |
Sep 06, 2022 | 10.90 | 11.02 | 10.76 | 10.84 | 1,247,752 | -0.06(-0.52%) |
Sep 02, 2022 | 11.07 | 11.12 | 10.87 | 10.90 | 2,357,999 | -0.27(-2.39%) |
Sep 01, 2022 | 11.41 | 11.41 | 10.90 | 11.17 | 1,918,633 | -0.24(-2.06%) |
Aug 31, 2022 | 11.45 | 11.48 | 11.37 | 11.40 | 1,021,069 | +0.00(+0.00%) |
Aug 30, 2022 | 11.67 | 11.69 | 11.39 | 11.40 | 1,006,068 | -0.27(-2.29%) |
Aug 29, 2022 | 11.75 | 11.76 | 11.63 | 11.67 | 790,007 | -0.19(-1.57%) |
Aug 26, 2022 | 11.96 | 12.03 | 11.80 | 11.86 | 789,372 | -0.09(-0.75%) |
Aug 25, 2022 | 12.04 | 12.05 | 11.85 | 11.95 | 1,316,260 | -0.09(-0.74%) |
Aug 24, 2022 | 11.94 | 12.06 | 11.87 | 12.04 | 657,996 | +0.11(+0.88%) |
Aug 23, 2022 | 11.78 | 11.96 | 11.74 | 11.93 | 812,202 | +0.24(+2.01%) |
Aug 22, 2022 | 11.88 | 11.91 | 11.68 | 11.70 | 1,110,852 | -0.34(-2.83%) |
Aug 19, 2022 | 12.21 | 12.27 | 12.02 | 12.04 | 1,078,547 | -0.34(-2.75%) |
Aug 18, 2022 | 12.26 | 12.43 | 12.24 | 12.38 | 624,714 | +0.09(+0.73%) |
Aug 17, 2022 | 12.47 | 12.61 | 12.19 | 12.29 | 1,098,116 | -0.32(-2.57%) |
Aug 16, 2022 | 12.72 | 12.74 | 12.56 | 12.61 | 1,396,438 | +0.00(+0.00%) |
Aug 15, 2022 | 12.72 | 12.79 | 12.60 | 12.61 | 1,057,662 | -0.19(-1.46%) |
Aug 12, 2022 | 12.64 | 12.89 | 12.57 | 12.80 | 1,058,325 | +0.23(+1.80%) |
Aug 11, 2022 | 12.60 | 12.64 | 12.52 | 12.57 | 1,152,643 | +0.00(+0.00%) |
Aug 10, 2022 | 12.35 | 12.58 | 12.31 | 12.57 | 1,066,020 | +0.31(+2.51%) |
Aug 09, 2022 | 12.31 | 12.36 | 12.17 | 12.26 | 1,008,106 | -0.10(-0.79%) |
Aug 08, 2022 | 12.66 | 12.69 | 12.27 | 12.36 | 1,500,642 | -0.22(-1.74%) |
Aug 05, 2022 | 12.25 | 12.58 | 12.25 | 12.58 | 2,032,798 | +0.35(+2.82%) |
Aug 04, 2022 | 12.43 | 12.44 | 12.21 | 12.23 | 1,161,199 | -0.13(-1.08%) |
Aug 03, 2022 | 12.41 | 12.48 | 12.30 | 12.37 | 1,428,485 | +0.03(+0.25%) |
Aug 02, 2022 | 12.64 | 12.67 | 12.24 | 12.34 | 2,074,952 | -0.33(-2.60%) |
Aug 01, 2022 | 12.48 | 12.74 | 12.38 | 12.67 | 1,293,927 | +0.17(+1.38%) |
Jul 29, 2022 | 12.37 | 12.59 | 12.02 | 12.49 | 1,999,203 | +0.27(+2.25%) |
Jul 28, 2022 | 12.12 | 12.28 | 12.00 | 12.22 | 1,573,632 | +0.21(+1.77%) |
Jul 27, 2022 | 11.77 | 12.02 | 11.70 | 12.01 | 1,316,564 | +0.27(+2.27%) |
Jul 26, 2022 | 11.47 | 11.86 | 11.47 | 11.74 | 2,424,186 | +0.35(+3.03%) |
Jul 25, 2022 | 11.39 | 11.44 | 11.21 | 11.39 | 1,270,740 | +0.05(+0.42%) |
Jul 22, 2022 | 11.46 | 11.64 | 11.33 | 11.35 | 1,343,929 | -0.18(-1.57%) |
Jul 21, 2022 | 11.36 | 11.53 | 11.29 | 11.53 | 775,758 | +0.13(+1.17%) |
Jul 20, 2022 | 11.39 | 11.46 | 11.28 | 11.39 | 728,245 | +0.05(+0.42%) |
Jul 19, 2022 | 11.08 | 11.37 | 11.04 | 11.35 | 1,532,385 | +0.41(+3.73%) |
Jul 18, 2022 | 10.97 | 11.04 | 10.85 | 10.94 | 1,058,903 | +0.09(+0.80%) |
Jul 15, 2022 | 10.78 | 10.89 | 10.65 | 10.85 | 825,001 | +0.14(+1.32%) |
Jul 14, 2022 | 10.66 | 10.73 | 10.51 | 10.71 | 1,000,340 | -0.11(-1.02%) |
Jul 13, 2022 | 10.77 | 10.89 | 10.65 | 10.82 | 982,258 | +0.01(+0.07%) |
Jul 12, 2022 | 10.87 | 11.06 | 10.78 | 10.81 | 1,217,645 | -0.09(-0.79%) |
Jul 11, 2022 | 11.13 | 11.18 | 10.88 | 10.90 | 959,195 | -0.31(-2.80%) |
Jul 08, 2022 | 11.06 | 11.23 | 10.93 | 11.21 | 878,805 | +0.19(+1.71%) |
Jul 07, 2022 | 10.91 | 11.05 | 10.87 | 11.02 | 829,708 | +0.16(+1.52%) |
Jul 06, 2022 | 10.98 | 11.05 | 10.78 | 10.86 | 728,868 | -0.12(-1.07%) |
Jul 05, 2022 | 10.96 | 10.99 | 10.69 | 10.98 | 1,412,042 | -0.02(-0.21%) |
Jul 01, 2022 | 10.53 | 11.00 | 10.53 | 11.00 | 1,657,687 | +0.41(+3.85%) |
Jun 30, 2022 | 10.49 | 10.65 | 10.42 | 10.59 | 1,270,593 | +0.04(+0.37%) |
Jun 29, 2022 | 10.60 | 10.61 | 10.42 | 10.55 | 908,766 | -0.03(-0.30%) |
Jun 28, 2022 | 11.07 | 11.12 | 10.58 | 10.58 | 1,740,464 | -0.39(-3.58%) |
Jun 27, 2022 | 10.82 | 11.01 | 10.79 | 10.98 | 1,300,517 | +0.18(+1.67%) |
Jun 24, 2022 | 10.56 | 10.83 | 10.54 | 10.80 | 1,195,522 | +0.36(+3.46%) |
Jun 23, 2022 | 10.53 | 10.58 | 10.40 | 10.44 | 968,171 | -0.06(-0.60%) |
Jun 22, 2022 | 10.44 | 10.56 | 10.43 | 10.50 | 1,215,751 | -0.01(-0.08%) |
Jun 21, 2022 | 10.39 | 10.64 | 10.36 | 10.51 | 1,656,088 | +0.21(+2.06%) |
Jun 17, 2022 | 10.06 | 10.35 | 10.06 | 10.29 | 1,994,037 | +0.23(+2.26%) |
Jun 16, 2022 | 10.06 | 10.19 | 9.905 | 10.07 | 4,224,815 | -0.21(-2.06%) |
Jun 15, 2022 | 10.36 | 10.44 | 10.05 | 10.28 | 2,430,782 | +0.00(+0.00%) |
Jun 14, 2022 | 10.17 | 10.37 | 10.14 | 10.28 | 3,111,284 | +0.08(+0.77%) |
Jun 13, 2022 | 10.24 | 10.25 | 9.956 | 10.20 | 5,206,683 | -0.30(-2.84%) |
Jun 10, 2022 | 10.62 | 10.65 | 10.34 | 10.50 | 2,234,458 | -0.24(-2.27%) |
Jun 09, 2022 | 10.99 | 11.05 | 10.73 | 10.74 | 1,519,709 | -0.27(-2.43%) |
Jun 08, 2022 | 11.06 | 11.09 | 10.96 | 11.01 | 1,469,489 | -0.03(-0.28%) |
Jun 07, 2022 | 11.07 | 11.10 | 10.99 | 11.04 | 1,074,388 | -0.05(-0.50%) |
Jun 06, 2022 | 11.12 | 11.15 | 11.00 | 11.09 | 1,161,624 | +0.05(+0.43%) |
Jun 03, 2022 | 11.13 | 11.20 | 11.01 | 11.05 | 1,349,295 | -0.13(-1.19%) |
Jun 02, 2022 | 11.07 | 11.19 | 11.01 | 11.18 | 1,158,996 | +0.13(+1.21%) |
Jun 01, 2022 | 11.06 | 11.11 | 10.92 | 11.05 | 2,055,339 | -0.01(-0.07%) |
May 31, 2022 | 11.39 | 11.39 | 11.02 | 11.06 | 1,729,730 | -0.36(-3.16%) |
May 27, 2022 | 11.20 | 11.43 | 11.19 | 11.42 | 2,055,518 | +0.27(+2.47%) |
May 26, 2022 | 11.01 | 11.22 | 11.01 | 11.14 | 1,649,759 | +0.17(+1.58%) |
May 25, 2022 | 10.74 | 11.12 | 10.74 | 10.97 | 2,152,370 | +0.24(+2.19%) |
May 24, 2022 | 10.91 | 10.96 | 10.56 | 10.73 | 3,008,761 | -0.23(-2.08%) |
May 23, 2022 | 10.77 | 11.08 | 10.70 | 10.96 | 2,433,578 | +0.27(+2.50%) |
May 20, 2022 | 11.11 | 11.13 | 10.53 | 10.69 | 3,596,555 | -0.37(-3.34%) |
May 19, 2022 | 11.39 | 11.46 | 11.05 | 11.06 | 2,605,448 | -0.42(-3.63%) |
May 18, 2022 | 11.78 | 11.82 | 11.46 | 11.48 | 1,809,562 | -0.35(-2.92%) |
May 17, 2022 | 12.01 | 12.01 | 11.78 | 11.82 | 2,197,519 | -0.04(-0.33%) |
May 16, 2022 | 11.77 | 11.97 | 11.69 | 11.86 | 2,489,639 | +0.31(+2.65%) |
May 13, 2022 | 11.51 | 11.74 | 11.41 | 11.56 | 2,855,711 | +0.13(+1.13%) |
May 12, 2022 | 11.85 | 11.87 | 11.27 | 11.43 | 4,471,521 | -0.55(-4.57%) |
May 11, 2022 | 12.25 | 12.34 | 11.88 | 11.98 | 3,646,229 | -0.27(-2.17%) |
May 10, 2022 | 12.47 | 12.64 | 12.02 | 12.24 | 3,898,751 | -0.10(-0.80%) |
May 09, 2022 | 13.04 | 13.10 | 12.28 | 12.34 | 3,096,891 | -0.84(-6.35%) |
May 06, 2022 | 12.81 | 13.19 | 12.64 | 13.18 | 1,898,124 | +0.33(+2.61%) |
May 05, 2022 | 13.15 | 13.15 | 12.71 | 12.84 | 1,955,941 | -0.30(-2.31%) |
May 04, 2022 | 12.93 | 13.20 | 12.87 | 13.15 | 1,584,957 | +0.27(+2.13%) |
May 03, 2022 | 12.65 | 12.93 | 12.58 | 12.87 | 1,835,342 | +0.30(+2.36%) |
May 02, 2022 | 12.81 | 12.93 | 12.40 | 12.58 | 2,205,051 | -0.20(-1.55%) |
Apr 29, 2022 | 13.04 | 13.11 | 12.75 | 12.77 | 1,539,549 | -0.29(-2.21%) |
Apr 28, 2022 | 13.22 | 13.24 | 12.80 | 13.06 | 2,615,540 | -0.11(-0.87%) |
Apr 27, 2022 | 13.17 | 13.36 | 13.14 | 13.18 | 2,113,211 | +0.03(+0.23%) |
Apr 26, 2022 | 13.64 | 13.64 | 13.15 | 13.15 | 1,714,990 | -0.54(-3.94%) |
Apr 25, 2022 | 13.61 | 13.71 | 13.42 | 13.69 | 1,548,426 | +0.03(+0.22%) |
Apr 22, 2022 | 14.12 | 14.16 | 13.64 | 13.66 | 2,787,563 | -0.62(-4.37%) |
Apr 21, 2022 | 14.41 | 14.52 | 14.26 | 14.28 | 1,033,794 | -0.10(-0.69%) |
Apr 20, 2022 | 14.35 | 14.46 | 14.33 | 14.38 | 832,424 | +0.10(+0.69%) |
Apr 19, 2022 | 14.19 | 14.33 | 14.15 | 14.28 | 953,650 | +0.10(+0.70%) |
Apr 18, 2022 | 14.15 | 14.33 | 14.15 | 14.18 | 1,080,267 | +0.05(+0.32%) |
Apr 14, 2022 | 14.10 | 14.23 | 14.07 | 14.14 | 1,035,430 | +0.04(+0.27%) |
Apr 13, 2022 | 13.95 | 14.14 | 13.93 | 14.10 | 1,024,700 | +0.18(+1.31%) |
Apr 12, 2022 | 13.98 | 14.06 | 13.88 | 13.92 | 1,114,963 | -0.05(-0.38%) |
Apr 11, 2022 | 13.95 | 14.04 | 13.88 | 13.97 | 1,150,562 | +0.03(+0.22%) |
Apr 08, 2022 | 13.82 | 13.96 | 13.78 | 13.94 | 1,075,530 | +0.15(+1.10%) |
Apr 07, 2022 | 13.98 | 14.07 | 13.73 | 13.79 | 1,978,888 | -0.15(-1.09%) |
Apr 06, 2022 | 13.92 | 14.04 | 13.87 | 13.94 | 1,418,888 | -0.02(-0.16%) |
Apr 05, 2022 | 13.86 | 14.04 | 13.86 | 13.96 | 1,242,568 | +0.08(+0.55%) |
Apr 04, 2022 | 14.11 | 14.17 | 13.76 | 13.88 | 2,378,075 | -0.24(-1.67%) |
Apr 01, 2022 | 13.85 | 14.15 | 13.82 | 14.12 | 3,228,323 | +0.38(+2.77%) |
Mar 31, 2022 | 13.79 | 13.90 | 13.73 | 13.74 | 1,110,003 | -0.05(-0.39%) |
Mar 30, 2022 | 13.84 | 13.93 | 13.77 | 13.79 | 1,582,853 | -0.06(-0.44%) |
Mar 29, 2022 | 13.79 | 13.88 | 13.74 | 13.85 | 1,687,522 | +0.11(+0.77%) |
Mar 28, 2022 | 13.83 | 13.84 | 13.67 | 13.75 | 1,292,558 | -0.10(-0.71%) |
Mar 25, 2022 | 13.66 | 13.88 | 13.62 | 13.85 | 1,602,287 | +0.27(+1.96%) |
Mar 24, 2022 | 13.61 | 13.63 | 13.54 | 13.58 | 1,002,099 | +0.01(+0.06%) |
Mar 23, 2022 | 13.71 | 13.74 | 13.52 | 13.57 | 1,178,768 | -0.12(-0.89%) |
Mar 22, 2022 | 13.67 | 13.74 | 13.63 | 13.69 | 1,172,715 | +0.07(+0.50%) |
Mar 21, 2022 | 13.42 | 13.63 | 13.42 | 13.63 | 1,684,034 | +0.24(+1.82%) |
Mar 18, 2022 | 13.32 | 13.45 | 13.26 | 13.38 | 1,447,862 | +0.06(+0.46%) |
Mar 17, 2022 | 13.03 | 13.36 | 12.95 | 13.32 | 2,361,951 | +0.30(+2.34%) |
Mar 16, 2022 | 13.05 | 13.14 | 12.94 | 13.02 | 1,851,306 | +0.07(+0.53%) |
Mar 15, 2022 | 12.96 | 13.03 | 12.77 | 12.95 | 1,374,566 | +0.01(+0.06%) |
Mar 14, 2022 | 13.00 | 13.18 | 12.90 | 12.94 | 1,067,262 | -0.02(-0.12%) |
Mar 11, 2022 | 12.93 | 13.04 | 12.84 | 12.96 | 1,106,640 | +0.08(+0.59%) |
Mar 10, 2022 | 12.84 | 12.92 | 12.78 | 12.88 | 1,051,762 | -0.04(-0.29%) |
Mar 09, 2022 | 13.11 | 13.18 | 12.86 | 12.92 | 1,591,011 | -0.01(-0.06%) |
Mar 08, 2022 | 12.91 | 13.00 | 12.55 | 12.93 | 2,451,270 | +0.09(+0.71%) |
Mar 07, 2022 | 13.16 | 13.20 | 12.83 | 12.84 | 2,087,131 | -0.38(-2.91%) |
Mar 04, 2022 | 13.15 | 13.22 | 13.04 | 13.22 | 1,308,388 | -0.05(-0.39%) |
Mar 03, 2022 | 13.38 | 13.42 | 13.23 | 13.27 | 1,252,019 | -0.06(-0.44%) |
Mar 02, 2022 | 13.17 | 13.38 | 12.99 | 13.33 | 1,587,436 | +0.24(+1.86%) |
Mar 01, 2022 | 13.23 | 13.39 | 13.05 | 13.09 | 1,650,084 | -0.20(-1.50%) |
Feb 28, 2022 | 13.12 | 13.33 | 13.05 | 13.29 | 1,769,195 | +0.07(+0.56%) |
Feb 25, 2022 | 12.95 | 13.24 | 13.11 | 13.21 | 1,573,878 | +0.33(+2.52%) |
Feb 24, 2022 | 12.70 | 12.99 | 12.50 | 12.89 | 3,284,269 | -0.22(-1.69%) |
Feb 23, 2022 | 13.48 | 13.50 | 12.92 | 13.11 | 2,853,336 | -0.37(-2.74%) |
Feb 22, 2022 | 13.25 | 13.56 | 13.18 | 13.48 | 2,686,144 | +0.21(+1.62%) |
Feb 18, 2022 | 13.26 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.33 | 13.36 | 13.22 | 13.25 | 749,670 | -0.15(-1.10%) |
Feb 16, 2022 | 13.21 | 13.44 | 13.19 | 13.40 | 971,985 | +0.22(+1.68%) |
Feb 15, 2022 | 13.12 | 13.26 | 13.10 | 13.18 | 917,719 | +0.15(+1.14%) |
Feb 14, 2022 | 13.06 | 13.15 | 12.96 | 13.03 | 1,160,027 | -0.08(-0.62%) |
Feb 11, 2022 | 13.22 | 13.31 | 13.04 | 13.11 | 1,009,714 | -0.10(-0.73%) |
Feb 10, 2022 | 13.35 | 13.40 | 13.16 | 13.21 | 939,626 | -0.14(-1.05%) |
Feb 09, 2022 | 13.23 | 13.50 | 13.23 | 13.35 | 963,736 | +0.05(+0.39%) |
Feb 08, 2022 | 13.29 | 13.38 | 13.18 | 13.29 | 1,562,523 | -0.11(-0.83%) |
Feb 07, 2022 | 13.26 | 13.43 | 13.21 | 13.40 | 1,352,631 | +0.19(+1.45%) |
Feb 04, 2022 | 13.18 | 13.25 | 13.11 | 13.21 | 1,420,411 | +0.03(+0.22%) |
Feb 03, 2022 | 13.23 | 13.26 | 13.18 | 1,978,993 | -0.10(-0.72%) | |
Feb 02, 2022 | 13.31 | 13.33 | 13.19 | 13.28 | 1,501,608 | +0.03(+0.22%) |