Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.26 | 13.31 | 13.23 | 13.30 | 225,266 | +0.09(+0.68%) |
Jan 30, 2023 | 13.35 | 13.44 | 13.20 | 13.21 | 238,451 | -0.21(-1.58%) |
Jan 27, 2023 | 13.30 | 13.46 | 13.30 | 13.42 | 168,135 | +0.11(+0.85%) |
Jan 26, 2023 | 13.22 | 13.31 | 13.21 | 13.31 | 183,867 | +0.13(+0.99%) |
Jan 25, 2023 | 13.15 | 13.18 | 13.07 | 13.18 | 286,948 | -0.02(-0.13%) |
Jan 24, 2023 | 13.23 | 13.28 | 13.18 | 13.20 | 299,656 | -0.03(-0.26%) |
Jan 23, 2023 | 13.09 | 13.26 | 13.09 | 13.23 | 505,442 | +0.15(+1.13%) |
Jan 20, 2023 | 12.96 | 13.09 | 12.91 | 13.09 | 315,121 | +0.17(+1.28%) |
Jan 19, 2023 | 13.02 | 13.03 | 12.89 | 12.92 | 182,302 | -0.14(-1.06%) |
Jan 18, 2023 | 13.19 | 13.24 | 13.04 | 13.06 | 116,686 | -0.07(-0.53%) |
Jan 17, 2023 | 13.07 | 13.23 | 13.07 | 13.13 | 200,079 | +0.07(+0.53%) |
Jan 13, 2023 | 13.05 | 13.09 | 12.95 | 13.06 | 208,649 | -0.13(-0.99%) |
Jan 12, 2023 | 13.02 | 13.19 | 12.96 | 13.19 | 304,006 | +0.20(+1.54%) |
Jan 11, 2023 | 12.77 | 12.99 | 12.77 | 12.99 | 282,800 | +0.28(+2.19%) |
Jan 10, 2023 | 12.67 | 12.72 | 12.62 | 12.71 | 246,057 | +0.09(+0.69%) |
Jan 09, 2023 | 12.62 | 12.68 | 12.57 | 12.62 | 174,414 | +0.08(+0.62%) |
Jan 06, 2023 | 12.60 | 12.62 | 12.50 | 12.55 | 185,071 | +0.05(+0.42%) |
Jan 05, 2023 | 12.61 | 12.61 | 12.49 | 12.49 | 220,137 | -0.13(-1.03%) |
Jan 04, 2023 | 12.47 | 12.66 | 12.47 | 12.62 | 243,113 | +0.22(+1.75%) |
Jan 03, 2023 | 12.42 | 12.49 | 12.34 | 12.41 | 301,664 | +0.12(+0.99%) |
Dec 30, 2022 | 12.36 | 12.46 | 12.25 | 12.29 | 949,778 | -0.10(-0.84%) |
Dec 29, 2022 | 12.32 | 12.45 | 12.32 | 12.39 | 452,071 | +0.16(+1.35%) |
Dec 28, 2022 | 12.41 | 12.41 | 12.21 | 12.23 | 439,247 | -0.14(-1.10%) |
Dec 27, 2022 | 12.42 | 12.46 | 12.33 | 12.36 | 348,424 | -0.03(-0.20%) |
Dec 23, 2022 | 12.18 | 12.40 | 12.18 | 12.39 | 110,841 | +0.19(+1.59%) |
Dec 22, 2022 | 12.22 | 12.22 | 11.99 | 12.19 | 248,746 | -0.08(-0.69%) |
Dec 21, 2022 | 12.24 | 12.40 | 12.24 | 12.28 | 303,379 | +0.09(+0.76%) |
Dec 20, 2022 | 12.05 | 12.20 | 12.03 | 12.18 | 248,883 | +0.11(+0.91%) |
Dec 19, 2022 | 12.29 | 12.29 | 12.02 | 12.08 | 239,248 | -0.20(-1.65%) |
Dec 16, 2022 | 12.33 | 12.33 | 12.18 | 12.28 | 289,996 | -0.17(-1.35%) |
Dec 15, 2022 | 12.44 | 12.47 | 12.38 | 12.45 | 433,758 | -0.05(-0.40%) |
Dec 14, 2022 | 12.62 | 12.62 | 12.43 | 12.50 | 483,040 | -0.10(-0.80%) |
Dec 13, 2022 | 12.79 | 12.83 | 12.59 | 12.60 | 311,090 | +0.03(+0.27%) |
Dec 12, 2022 | 12.56 | 12.61 | 12.50 | 12.56 | 209,400 | +0.03(+0.20%) |
Dec 09, 2022 | 12.49 | 12.58 | 12.49 | 12.54 | 226,058 | +0.05(+0.41%) |
Dec 08, 2022 | 12.46 | 12.56 | 12.46 | 12.49 | 224,855 | +0.07(+0.54%) |
Dec 07, 2022 | 12.40 | 12.53 | 12.36 | 12.42 | 822,941 | +0.01(+0.07%) |
Dec 06, 2022 | 12.72 | 12.73 | 12.38 | 12.41 | 314,834 | -0.28(-2.19%) |
Dec 05, 2022 | 12.93 | 12.93 | 12.69 | 12.69 | 401,185 | -0.23(-1.76%) |
Dec 02, 2022 | 12.86 | 12.96 | 12.81 | 12.92 | 177,095 | -0.01(-0.07%) |
Dec 01, 2022 | 13.03 | 13.10 | 12.93 | 12.93 | 299,686 | -0.09(-0.71%) |
Nov 30, 2022 | 12.87 | 13.02 | 12.76 | 13.02 | 176,723 | +0.17(+1.31%) |
Nov 29, 2022 | 12.83 | 12.91 | 12.83 | 12.85 | 138,774 | +0.03(+0.20%) |
Nov 28, 2022 | 13.04 | 13.05 | 12.79 | 12.83 | 211,666 | -0.28(-2.12%) |
Nov 25, 2022 | 13.05 | 13.11 | 13.04 | 13.10 | 92,663 | +0.07(+0.52%) |
Nov 23, 2022 | 13.01 | 13.05 | 12.97 | 13.04 | 340,527 | +0.03(+0.26%) |
Nov 22, 2022 | 12.88 | 13.00 | 12.88 | 13.00 | 233,810 | +0.19(+1.45%) |
Nov 21, 2022 | 12.78 | 12.85 | 12.78 | 12.82 | 160,036 | -0.01(-0.07%) |
Nov 18, 2022 | 12.88 | 12.93 | 12.79 | 12.83 | 160,157 | +0.00(+0.00%) |
Nov 17, 2022 | 12.80 | 12.84 | 12.68 | 12.83 | 141,543 | -0.05(-0.39%) |
Nov 16, 2022 | 12.87 | 12.94 | 12.83 | 12.88 | 170,883 | -0.01(-0.07%) |
Nov 15, 2022 | 12.90 | 13.04 | 12.83 | 12.88 | 116,523 | +0.13(+1.06%) |
Nov 14, 2022 | 12.91 | 12.91 | 12.75 | 12.75 | 185,817 | -0.17(-1.31%) |
Nov 11, 2022 | 12.84 | 12.97 | 12.81 | 12.92 | 176,551 | +0.13(+1.06%) |
Nov 10, 2022 | 12.85 | 12.91 | 12.68 | 12.78 | 886,987 | +0.24(+1.95%) |
Nov 09, 2022 | 12.63 | 12.78 | 12.52 | 12.54 | 125,552 | -0.11(-0.87%) |
Nov 08, 2022 | 12.83 | 12.84 | 12.59 | 12.65 | 515,544 | -0.23(-1.77%) |
Nov 07, 2022 | 12.73 | 12.91 | 12.70 | 12.88 | 403,297 | +0.22(+1.73%) |
Nov 04, 2022 | 12.62 | 12.91 | 12.53 | 12.66 | 314,355 | +0.18(+1.42%) |
Nov 03, 2022 | 12.30 | 12.53 | 12.28 | 12.48 | 270,252 | +0.11(+0.89%) |
Nov 02, 2022 | 12.48 | 12.61 | 12.31 | 12.37 | 678,380 | -0.13(-1.08%) |
Nov 01, 2022 | 12.53 | 12.59 | 12.41 | 12.51 | 432,294 | +0.10(+0.82%) |
Oct 31, 2022 | 12.45 | 12.51 | 12.40 | 12.40 | 699,966 | -0.04(-0.34%) |
Oct 28, 2022 | 12.32 | 12.46 | 12.29 | 12.45 | 233,634 | +0.15(+1.23%) |
Oct 27, 2022 | 12.30 | 12.41 | 12.25 | 12.29 | 208,471 | +0.04(+0.34%) |
Oct 26, 2022 | 12.28 | 12.38 | 12.25 | 12.25 | 224,642 | +0.03(+0.21%) |
Oct 25, 2022 | 11.88 | 12.30 | 11.86 | 12.23 | 274,642 | +0.39(+3.28%) |
Oct 24, 2022 | 11.72 | 11.89 | 11.65 | 11.84 | 271,370 | +0.17(+1.45%) |
Oct 21, 2022 | 11.65 | 11.69 | 11.50 | 11.67 | 259,576 | +0.00(+0.00%) |
Oct 20, 2022 | 11.74 | 11.84 | 11.63 | 11.67 | 128,452 | -0.04(-0.36%) |
Oct 19, 2022 | 11.76 | 11.84 | 11.64 | 11.71 | 186,532 | -0.14(-1.21%) |
Oct 18, 2022 | 11.88 | 11.99 | 11.80 | 11.86 | 323,769 | +0.14(+1.22%) |
Oct 17, 2022 | 11.73 | 11.85 | 11.65 | 11.71 | 209,555 | +0.16(+1.39%) |
Oct 14, 2022 | 11.68 | 11.80 | 11.53 | 11.55 | 267,742 | -0.07(-0.58%) |
Oct 13, 2022 | 11.21 | 11.62 | 11.07 | 11.62 | 356,999 | +0.25(+2.22%) |
Oct 12, 2022 | 11.31 | 11.43 | 11.22 | 11.37 | 255,228 | +0.10(+0.90%) |
Oct 11, 2022 | 11.25 | 11.38 | 11.08 | 11.27 | 536,113 | -0.02(-0.15%) |
Oct 10, 2022 | 11.51 | 11.52 | 11.26 | 11.28 | 446,670 | -0.20(-1.76%) |
Oct 07, 2022 | 11.55 | 11.58 | 11.41 | 11.48 | 361,815 | -0.12(-1.02%) |
Oct 06, 2022 | 11.75 | 11.83 | 11.56 | 11.60 | 344,654 | -0.15(-1.29%) |
Oct 05, 2022 | 11.86 | 11.88 | 11.60 | 11.75 | 310,112 | -0.21(-1.76%) |
Oct 04, 2022 | 11.48 | 11.97 | 11.47 | 11.97 | 441,742 | +0.67(+5.90%) |
Oct 03, 2022 | 11.21 | 11.39 | 10.90 | 11.30 | 308,197 | +0.20(+1.82%) |
Sep 30, 2022 | 11.10 | 11.29 | 11.09 | 11.10 | 421,462 | +0.05(+0.44%) |
Sep 29, 2022 | 11.51 | 11.51 | 10.97 | 11.05 | 349,603 | -0.56(-4.86%) |
Sep 28, 2022 | 11.42 | 11.65 | 11.35 | 11.61 | 363,174 | +0.23(+2.01%) |
Sep 27, 2022 | 11.38 | 11.72 | 11.33 | 11.38 | 461,039 | +0.08(+0.72%) |
Sep 26, 2022 | 11.72 | 11.76 | 11.29 | 11.30 | 479,516 | -0.45(-3.83%) |
Sep 23, 2022 | 11.87 | 11.91 | 11.63 | 11.75 | 1,079,949 | -0.25(-2.11%) |
Sep 22, 2022 | 12.41 | 12.43 | 12.00 | 12.01 | 564,686 | -0.42(-3.36%) |
Sep 21, 2022 | 12.51 | 12.62 | 12.41 | 12.42 | 198,165 | -0.04(-0.33%) |
Sep 20, 2022 | 12.65 | 12.65 | 12.44 | 12.46 | 164,404 | -0.24(-1.87%) |
Sep 19, 2022 | 12.59 | 12.75 | 12.56 | 12.70 | 192,199 | +0.02(+0.19%) |
Sep 16, 2022 | 12.72 | 12.72 | 12.59 | 12.68 | 227,064 | -0.14(-1.08%) |
Sep 15, 2022 | 12.81 | 12.94 | 12.80 | 12.81 | 132,044 | +0.04(+0.32%) |
Sep 14, 2022 | 12.84 | 12.89 | 12.72 | 12.77 | 269,674 | -0.05(-0.38%) |
Sep 13, 2022 | 12.96 | 13.00 | 12.77 | 12.82 | 360,341 | -0.28(-2.12%) |
Sep 12, 2022 | 13.13 | 13.18 | 13.05 | 13.10 | 155,355 | +0.06(+0.50%) |
Sep 09, 2022 | 12.99 | 13.06 | 12.95 | 13.04 | 226,989 | +0.16(+1.21%) |
Sep 08, 2022 | 12.77 | 12.89 | 12.69 | 12.88 | 216,798 | +0.10(+0.77%) |
Sep 07, 2022 | 12.65 | 12.79 | 12.64 | 12.78 | 205,384 | +0.13(+1.03%) |
Sep 06, 2022 | 12.83 | 12.83 | 12.59 | 12.65 | 216,673 | -0.11(-0.89%) |
Sep 02, 2022 | 12.86 | 12.96 | 12.74 | 12.76 | 169,873 | +0.01(+0.06%) |
Sep 01, 2022 | 12.95 | 12.95 | 12.67 | 12.76 | 215,709 | -0.25(-1.89%) |
Aug 31, 2022 | 12.96 | 13.15 | 12.90 | 13.00 | 249,345 | +0.07(+0.51%) |
Aug 30, 2022 | 13.21 | 13.21 | 12.92 | 12.94 | 172,670 | -0.23(-1.74%) |
Aug 29, 2022 | 13.20 | 13.25 | 13.10 | 13.17 | 188,016 | -0.07(-0.49%) |
Aug 26, 2022 | 13.40 | 13.41 | 13.23 | 13.23 | 135,241 | -0.18(-1.34%) |
Aug 25, 2022 | 13.40 | 13.44 | 13.37 | 13.41 | 108,519 | +0.01(+0.06%) |
Aug 24, 2022 | 13.27 | 13.40 | 13.21 | 13.40 | 378,190 | +0.16(+1.17%) |
Aug 23, 2022 | 13.14 | 13.27 | 13.14 | 13.25 | 93,479 | +0.14(+1.06%) |
Aug 22, 2022 | 13.16 | 13.17 | 13.07 | 13.11 | 238,819 | -0.17(-1.29%) |
Aug 19, 2022 | 13.40 | 13.42 | 13.28 | 13.28 | 159,661 | -0.20(-1.52%) |
Aug 18, 2022 | 13.38 | 13.51 | 13.36 | 13.49 | 132,694 | +0.11(+0.79%) |
Aug 17, 2022 | 13.56 | 13.56 | 13.34 | 13.38 | 233,501 | -0.25(-1.86%) |
Aug 16, 2022 | 13.58 | 13.65 | 13.53 | 13.63 | 217,456 | +0.09(+0.66%) |
Aug 15, 2022 | 13.55 | 13.63 | 13.52 | 13.54 | 287,073 | -0.05(-0.36%) |
Aug 12, 2022 | 13.50 | 13.62 | 13.50 | 13.59 | 289,997 | +0.11(+0.79%) |
Aug 11, 2022 | 13.49 | 13.49 | 13.40 | 13.49 | 223,654 | +0.07(+0.55%) |
Aug 10, 2022 | 13.35 | 13.45 | 13.35 | 13.41 | 176,653 | +0.12(+0.92%) |
Aug 09, 2022 | 13.40 | 13.40 | 13.18 | 13.29 | 180,609 | -0.11(-0.85%) |
Aug 08, 2022 | 13.32 | 13.44 | 13.31 | 13.40 | 241,928 | +0.14(+1.05%) |
Aug 05, 2022 | 13.07 | 13.26 | 13.07 | 13.26 | 168,051 | +0.16(+1.25%) |
Aug 04, 2022 | 13.14 | 13.18 | 13.10 | 13.10 | 213,335 | -0.02(-0.13%) |
Aug 03, 2022 | 13.09 | 13.17 | 13.07 | 13.12 | 227,215 | +0.10(+0.75%) |
Aug 02, 2022 | 13.08 | 13.09 | 13.00 | 13.02 | 135,454 | -0.11(-0.87%) |
Aug 01, 2022 | 13.04 | 13.18 | 13.00 | 13.13 | 250,948 | +0.11(+0.82%) |
Jul 29, 2022 | 12.99 | 13.08 | 12.91 | 13.03 | 150,129 | -0.02(-0.19%) |
Jul 28, 2022 | 12.88 | 13.06 | 12.85 | 13.05 | 325,938 | +0.20(+1.59%) |
Jul 27, 2022 | 12.71 | 12.88 | 12.68 | 12.85 | 132,440 | +0.20(+1.55%) |
Jul 26, 2022 | 12.56 | 12.68 | 12.54 | 12.65 | 143,609 | +0.09(+0.72%) |
Jul 25, 2022 | 12.67 | 12.67 | 12.54 | 12.56 | 328,195 | -0.11(-0.84%) |
Jul 22, 2022 | 12.74 | 12.77 | 12.63 | 12.67 | 187,748 | -0.03(-0.26%) |
Jul 21, 2022 | 12.70 | 12.71 | 12.59 | 12.70 | 144,018 | -0.02(-0.13%) |
Jul 20, 2022 | 12.66 | 12.79 | 12.63 | 12.72 | 208,179 | +0.07(+0.52%) |
Jul 19, 2022 | 12.54 | 12.68 | 12.54 | 12.65 | 232,163 | +0.19(+1.51%) |
Jul 18, 2022 | 12.48 | 12.57 | 12.43 | 12.46 | 237,692 | +0.07(+0.59%) |
Jul 15, 2022 | 12.34 | 12.42 | 12.23 | 12.39 | 197,793 | +0.12(+1.00%) |
Jul 14, 2022 | 12.30 | 12.30 | 12.18 | 12.27 | 192,967 | -0.14(-1.12%) |
Jul 13, 2022 | 12.38 | 12.44 | 12.32 | 12.41 | 179,692 | -0.07(-0.52%) |
Jul 12, 2022 | 12.33 | 12.54 | 12.33 | 12.47 | 3,617,781 | +0.09(+0.73%) |
Jul 11, 2022 | 12.51 | 12.53 | 12.36 | 12.38 | 213,223 | -0.19(-1.50%) |
Jul 08, 2022 | 12.48 | 12.57 | 12.40 | 12.57 | 272,846 | +0.13(+1.05%) |
Jul 07, 2022 | 12.41 | 12.48 | 12.38 | 12.44 | 185,713 | +0.14(+1.13%) |
Jul 06, 2022 | 12.43 | 12.43 | 12.22 | 12.30 | 763,410 | -0.11(-0.86%) |
Jul 05, 2022 | 12.29 | 12.42 | 12.07 | 12.41 | 335,270 | +0.03(+0.26%) |
Jul 01, 2022 | 12.04 | 12.39 | 12.02 | 12.37 | 211,576 | +0.36(+2.97%) |
Jun 30, 2022 | 11.90 | 12.13 | 11.87 | 12.02 | 225,766 | +0.06(+0.53%) |
Jun 29, 2022 | 12.08 | 12.08 | 11.94 | 11.95 | 216,349 | -0.13(-1.05%) |
Jun 28, 2022 | 12.26 | 12.34 | 12.06 | 12.08 | 248,060 | -0.12(-0.98%) |
Jun 27, 2022 | 12.10 | 12.22 | 12.04 | 12.20 | 298,866 | +0.15(+1.26%) |
Jun 24, 2022 | 11.82 | 12.06 | 11.82 | 12.05 | 393,354 | +0.29(+2.50%) |
Jun 23, 2022 | 11.85 | 11.85 | 11.67 | 11.75 | 756,455 | -0.02(-0.20%) |
Jun 22, 2022 | 11.70 | 11.86 | 11.70 | 11.78 | 345,013 | -0.04(-0.34%) |
Jun 21, 2022 | 11.81 | 11.95 | 11.76 | 11.82 | 365,860 | +0.16(+1.36%) |
Jun 17, 2022 | 11.50 | 11.72 | 11.49 | 11.66 | 547,957 | +0.17(+1.45%) |
Jun 16, 2022 | 11.83 | 11.84 | 11.44 | 11.49 | 826,091 | -0.52(-4.31%) |
Jun 15, 2022 | 12.03 | 12.16 | 11.84 | 12.01 | 394,141 | +0.08(+0.67%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.82 | 11.93 | 331,088 | -0.05(-0.40%) |
Jun 13, 2022 | 12.40 | 12.40 | 11.90 | 11.98 | 663,136 | -0.64(-5.11%) |
Jun 10, 2022 | 12.57 | 12.65 | 12.44 | 12.62 | 261,362 | -0.07(-0.56%) |
Jun 09, 2022 | 12.89 | 12.89 | 12.68 | 12.69 | 232,796 | -0.21(-1.60%) |
Jun 08, 2022 | 13.03 | 13.03 | 12.86 | 12.90 | 199,609 | -0.12(-0.92%) |
Jun 07, 2022 | 12.98 | 13.02 | 12.95 | 13.02 | 108,633 | +0.02(+0.18%) |
Jun 06, 2022 | 13.00 | 13.02 | 12.92 | 12.99 | 218,754 | +0.10(+0.74%) |
Jun 03, 2022 | 12.97 | 12.99 | 12.88 | 12.90 | 272,756 | -0.11(-0.86%) |
Jun 02, 2022 | 12.95 | 13.01 | 12.89 | 13.01 | 385,856 | +0.07(+0.52%) |
Jun 01, 2022 | 12.97 | 12.98 | 12.80 | 12.94 | 278,586 | +0.05(+0.40%) |
May 31, 2022 | 13.03 | 13.03 | 12.86 | 12.89 | 229,135 | -0.14(-1.10%) |
May 27, 2022 | 12.87 | 13.05 | 12.86 | 13.03 | 327,511 | +0.25(+1.93%) |
May 26, 2022 | 12.66 | 12.84 | 12.66 | 12.79 | 200,577 | +0.20(+1.58%) |
May 25, 2022 | 12.33 | 12.67 | 12.33 | 12.59 | 354,562 | +0.25(+2.06%) |
May 24, 2022 | 12.41 | 12.45 | 12.20 | 12.33 | 347,068 | -0.10(-0.77%) |
May 23, 2022 | 12.35 | 12.53 | 12.31 | 12.43 | 290,578 | +0.15(+1.23%) |
May 20, 2022 | 12.65 | 12.65 | 12.12 | 12.28 | 437,808 | -0.29(-2.28%) |
May 19, 2022 | 12.72 | 12.76 | 12.54 | 12.57 | 439,348 | -0.19(-1.50%) |
May 18, 2022 | 13.11 | 13.11 | 12.72 | 12.76 | 263,818 | -0.36(-2.73%) |
May 17, 2022 | 13.16 | 13.16 | 13.05 | 13.11 | 420,422 | +0.12(+0.92%) |
May 16, 2022 | 12.86 | 13.07 | 12.85 | 12.99 | 437,718 | +0.15(+1.18%) |
May 13, 2022 | 12.73 | 12.93 | 12.68 | 12.84 | 272,702 | +0.25(+2.02%) |
May 12, 2022 | 12.85 | 12.87 | 12.45 | 12.59 | 775,288 | -0.32(-2.47%) |
May 11, 2022 | 13.05 | 13.14 | 12.91 | 12.91 | 606,233 | -0.15(-1.16%) |
May 10, 2022 | 13.03 | 13.28 | 12.88 | 13.06 | 452,115 | +0.19(+1.48%) |
May 09, 2022 | 13.23 | 13.23 | 12.82 | 12.87 | 627,639 | -0.50(-3.75%) |
May 06, 2022 | 13.33 | 13.41 | 13.21 | 13.37 | 453,802 | +0.08(+0.57%) |
May 05, 2022 | 13.57 | 13.57 | 13.15 | 13.29 | 367,501 | -0.36(-2.65%) |
May 04, 2022 | 13.46 | 13.69 | 13.39 | 13.66 | 383,629 | +0.26(+1.96%) |
May 03, 2022 | 13.15 | 13.44 | 13.15 | 13.39 | 293,277 | +0.29(+2.25%) |
May 02, 2022 | 13.37 | 13.38 | 12.95 | 13.10 | 1,029,922 | -0.25(-1.85%) |
Apr 29, 2022 | 13.62 | 13.65 | 13.31 | 13.34 | 404,389 | -0.29(-2.16%) |
Apr 28, 2022 | 13.66 | 13.68 | 13.43 | 13.64 | 319,816 | +0.07(+0.53%) |
Apr 27, 2022 | 13.45 | 13.69 | 13.43 | 13.57 | 983,420 | +0.21(+1.55%) |
Apr 26, 2022 | 13.89 | 13.89 | 13.35 | 13.36 | 1,420,330 | -0.57(-4.06%) |
Apr 25, 2022 | 13.82 | 13.94 | 13.68 | 13.93 | 450,284 | +0.00(+0.03%) |
Apr 22, 2022 | 14.20 | 14.22 | 13.89 | 13.92 | 234,207 | -0.30(-2.10%) |
Apr 21, 2022 | 14.36 | 14.41 | 14.20 | 14.22 | 238,216 | -0.11(-0.78%) |
Apr 20, 2022 | 14.29 | 14.36 | 14.28 | 14.33 | 275,238 | +0.11(+0.78%) |
Apr 19, 2022 | 14.13 | 14.26 | 14.13 | 14.22 | 386,630 | +0.06(+0.45%) |
Apr 18, 2022 | 14.10 | 14.20 | 14.09 | 14.16 | 664,372 | +0.06(+0.45%) |
Apr 14, 2022 | 14.10 | 14.18 | 14.07 | 14.09 | 145,776 | +0.00(+0.00%) |
Apr 13, 2022 | 13.93 | 14.10 | 13.93 | 14.09 | 182,595 | +0.20(+1.43%) |
Apr 12, 2022 | 13.98 | 14.05 | 13.88 | 13.89 | 322,882 | -0.05(-0.34%) |
Apr 11, 2022 | 14.00 | 14.04 | 13.90 | 13.94 | 215,013 | -0.08(-0.57%) |
Apr 08, 2022 | 13.92 | 14.05 | 13.92 | 14.02 | 185,197 | +0.11(+0.80%) |
Apr 07, 2022 | 13.91 | 13.95 | 13.81 | 13.91 | 338,476 | +0.01(+0.06%) |
Apr 06, 2022 | 14.01 | 14.04 | 13.86 | 13.90 | 480,992 | -0.10(-0.74%) |
Apr 05, 2022 | 14.05 | 14.07 | 13.97 | 14.01 | 299,338 | -0.02(-0.11%) |
Apr 04, 2022 | 14.15 | 14.15 | 13.97 | 14.02 | 354,968 | -0.12(-0.84%) |
Apr 01, 2022 | 14.07 | 14.15 | 13.99 | 14.14 | 415,363 | +0.16(+1.18%) |
Mar 31, 2022 | 13.98 | 14.09 | 13.95 | 13.98 | 345,167 | +0.02(+0.11%) |
Mar 30, 2022 | 14.01 | 14.01 | 13.93 | 13.96 | 184,734 | -0.02(-0.17%) |
Mar 29, 2022 | 13.95 | 14.00 | 13.95 | 13.98 | 250,388 | +0.07(+0.50%) |
Mar 28, 2022 | 13.91 | 13.92 | 13.82 | 13.91 | 418,313 | +0.00(+0.00%) |
Mar 25, 2022 | 13.81 | 13.91 | 13.77 | 13.91 | 269,537 | +0.15(+1.08%) |
Mar 24, 2022 | 13.77 | 13.81 | 13.73 | 13.77 | 286,335 | +0.01(+0.06%) |
Mar 23, 2022 | 13.84 | 13.84 | 13.74 | 13.76 | 291,365 | -0.09(-0.62%) |
Mar 22, 2022 | 13.80 | 13.86 | 13.77 | 13.84 | 447,623 | +0.09(+0.62%) |
Mar 21, 2022 | 13.67 | 13.84 | 13.67 | 13.76 | 309,079 | +0.12(+0.92%) |
Mar 18, 2022 | 13.65 | 13.73 | 13.52 | 13.63 | 358,867 | -0.05(-0.34%) |
Mar 17, 2022 | 13.45 | 13.70 | 13.44 | 13.68 | 296,510 | +0.22(+1.62%) |
Mar 16, 2022 | 13.47 | 13.51 | 13.32 | 13.46 | 364,778 | +0.06(+0.47%) |
Mar 15, 2022 | 13.38 | 13.44 | 13.30 | 13.40 | 308,950 | +0.04(+0.29%) |
Mar 14, 2022 | 13.51 | 13.63 | 13.30 | 13.36 | 271,743 | -0.05(-0.41%) |
Mar 11, 2022 | 13.54 | 13.55 | 13.37 | 13.41 | 257,089 | -0.04(-0.29%) |
Mar 10, 2022 | 13.49 | 13.55 | 13.41 | 13.45 | 273,136 | -0.07(-0.52%) |
Mar 09, 2022 | 13.53 | 13.66 | 13.52 | 13.52 | 410,898 | +0.10(+0.76%) |
Mar 08, 2022 | 13.45 | 13.51 | 13.31 | 13.42 | 570,919 | +0.00(+0.00%) |
Mar 07, 2022 | 13.83 | 13.84 | 13.40 | 13.42 | 493,270 | -0.41(-2.99%) |
Mar 04, 2022 | 13.89 | 13.89 | 13.78 | 13.84 | 401,522 | -0.08(-0.56%) |
Mar 03, 2022 | 13.91 | 13.97 | 13.86 | 13.91 | 357,137 | +0.02(+0.11%) |
Mar 02, 2022 | 13.68 | 13.91 | 13.68 | 13.90 | 3,712,868 | +0.25(+1.83%) |
Mar 01, 2022 | 13.73 | 13.78 | 13.53 | 13.65 | 291,132 | -0.07(-0.51%) |
Feb 28, 2022 | 13.62 | 13.72 | 13.58 | 13.72 | 293,673 | +0.03(+0.23%) |
Feb 25, 2022 | 13.42 | 13.69 | 13.59 | 13.69 | 352,451 | +0.25(+1.86%) |
Feb 24, 2022 | 13.18 | 13.45 | 13.05 | 13.44 | 621,511 | -0.02(-0.12%) |
Feb 23, 2022 | 13.69 | 13.70 | 13.45 | 13.45 | 337,959 | -0.13(-0.98%) |
Feb 22, 2022 | 13.70 | 13.70 | 13.53 | 13.59 | 448,218 | -0.13(-0.97%) |
Feb 18, 2022 | 13.72 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 13.81 | 13.82 | 13.72 | 13.72 | 206,864 | -0.12(-0.90%) |
Feb 16, 2022 | 13.70 | 13.86 | 13.70 | 13.84 | 591,744 | +0.15(+1.08%) |
Feb 15, 2022 | 13.72 | 13.73 | 13.68 | 13.70 | 316,298 | +0.04(+0.29%) |
Feb 14, 2022 | 13.77 | 13.78 | 13.56 | 13.66 | 443,193 | -0.11(-0.79%) |
Feb 11, 2022 | 13.86 | 13.93 | 13.70 | 13.77 | 408,767 | -0.08(-0.56%) |
Feb 10, 2022 | 13.89 | 14.00 | 13.82 | 13.84 | 230,611 | -0.07(-0.50%) |
Feb 09, 2022 | 14.03 | 14.07 | 13.91 | 13.91 | 397,461 | -0.09(-0.67%) |
Feb 08, 2022 | 13.98 | 14.01 | 13.92 | 14.01 | 276,009 | +0.02(+0.17%) |
Feb 07, 2022 | 13.90 | 14.00 | 13.88 | 13.98 | 427,977 | +0.11(+0.79%) |
Feb 04, 2022 | 13.84 | 13.90 | 13.74 | 13.87 | 435,676 | +0.05(+0.40%) |
Feb 03, 2022 | 13.87 | 13.79 | 13.82 | 308,454 | -0.05(-0.39%) | |
Feb 02, 2022 | 13.89 | 13.90 | 13.80 | 13.87 | 269,618 | +0.01(+0.06%) |