Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.51 | 11.59 | 11.49 | 11.58 | 84,910 | +0.08(+0.65%) |
Jan 30, 2023 | 11.51 | 11.56 | 11.49 | 11.50 | 37,998 | -0.03(-0.24%) |
Jan 27, 2023 | 11.50 | 11.55 | 11.46 | 11.53 | 87,727 | -0.07(-0.57%) |
Jan 26, 2023 | 11.64 | 11.66 | 11.56 | 11.59 | 49,587 | -0.07(-0.56%) |
Jan 25, 2023 | 11.59 | 11.68 | 11.57 | 11.66 | 61,110 | -0.02(-0.16%) |
Jan 24, 2023 | 11.71 | 11.78 | 11.50 | 11.68 | 60,715 | -0.01(-0.08%) |
Jan 23, 2023 | 11.73 | 11.87 | 11.66 | 11.69 | 41,040 | -0.06(-0.48%) |
Jan 20, 2023 | 11.65 | 11.78 | 11.61 | 11.74 | 65,183 | +0.07(+0.56%) |
Jan 19, 2023 | 11.51 | 11.75 | 11.51 | 11.68 | 87,919 | +0.15(+1.30%) |
Jan 18, 2023 | 11.48 | 11.60 | 11.48 | 11.53 | 38,106 | +0.10(+0.90%) |
Jan 17, 2023 | 11.48 | 11.52 | 11.42 | 11.43 | 36,396 | -0.05(-0.41%) |
Jan 13, 2023 | 11.54 | 11.64 | 11.46 | 11.47 | 88,836 | -0.09(-0.81%) |
Jan 12, 2023 | 11.44 | 11.57 | 11.42 | 11.57 | 53,411 | +0.19(+1.69%) |
Jan 11, 2023 | 11.44 | 11.48 | 11.36 | 11.37 | 103,242 | -0.03(-0.25%) |
Jan 10, 2023 | 11.41 | 11.48 | 11.37 | 11.40 | 23,173 | -0.04(-0.33%) |
Jan 09, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 46,250 | +0.13(+1.16%) |
Jan 06, 2023 | 11.04 | 11.32 | 11.04 | 11.31 | 154,266 | +0.24(+2.20%) |
Jan 05, 2023 | 11.04 | 11.09 | 11.00 | 11.07 | 49,737 | -0.01(-0.08%) |
Jan 04, 2023 | 11.06 | 11.17 | 11.06 | 11.08 | 85,647 | +0.07(+0.59%) |
Jan 03, 2023 | 10.95 | 11.03 | 10.91 | 11.01 | 49,351 | +0.11(+1.03%) |
Dec 30, 2022 | 10.70 | 10.90 | 10.64 | 10.90 | 231,712 | +0.15(+1.39%) |
Dec 29, 2022 | 10.72 | 10.83 | 10.72 | 10.75 | 200,022 | +0.06(+0.52%) |
Dec 28, 2022 | 10.72 | 10.76 | 10.66 | 10.69 | 190,222 | -0.01(-0.09%) |
Dec 27, 2022 | 10.80 | 10.87 | 10.64 | 10.70 | 184,356 | -0.15(-1.38%) |
Dec 23, 2022 | 10.86 | 10.92 | 10.83 | 10.85 | 72,582 | -0.05(-0.43%) |
Dec 22, 2022 | 10.84 | 10.92 | 10.84 | 10.90 | 161,121 | -0.01(-0.09%) |
Dec 21, 2022 | 10.94 | 11.00 | 10.84 | 10.91 | 179,421 | -0.03(-0.26%) |
Dec 20, 2022 | 10.95 | 11.02 | 10.94 | 10.94 | 128,307 | -0.09(-0.85%) |
Dec 19, 2022 | 11.02 | 11.06 | 10.96 | 11.03 | 171,041 | -0.01(-0.09%) |
Dec 16, 2022 | 11.22 | 11.28 | 11.03 | 11.04 | 158,389 | -0.30(-2.64%) |
Dec 15, 2022 | 11.40 | 11.46 | 11.30 | 11.34 | 95,610 | -0.07(-0.62%) |
Dec 14, 2022 | 11.43 | 11.45 | 11.38 | 11.41 | 83,740 | +0.03(+0.25%) |
Dec 13, 2022 | 11.57 | 11.64 | 11.34 | 11.38 | 152,374 | -0.10(-0.89%) |
Dec 12, 2022 | 11.50 | 11.55 | 11.47 | 11.48 | 41,889 | +0.02(+0.16%) |
Dec 09, 2022 | 11.43 | 11.49 | 11.38 | 11.46 | 85,378 | -0.03(-0.24%) |
Dec 08, 2022 | 11.58 | 11.61 | 11.48 | 11.49 | 76,175 | -0.09(-0.80%) |
Dec 07, 2022 | 11.72 | 11.78 | 11.58 | 11.59 | 101,313 | -0.16(-1.35%) |
Dec 06, 2022 | 11.76 | 11.82 | 11.72 | 11.74 | 51,612 | +0.02(+0.16%) |
Dec 05, 2022 | 11.74 | 11.85 | 11.72 | 11.72 | 61,706 | -0.12(-1.02%) |
Dec 02, 2022 | 11.93 | 11.99 | 11.67 | 11.85 | 160,559 | -0.08(-0.70%) |
Dec 01, 2022 | 11.99 | 12.01 | 11.91 | 11.93 | 116,892 | +0.00(+0.00%) |
Nov 30, 2022 | 11.73 | 11.93 | 11.73 | 11.93 | 65,595 | +0.18(+1.51%) |
Nov 29, 2022 | 11.70 | 11.76 | 11.68 | 11.75 | 125,364 | +0.07(+0.56%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.66 | 11.69 | 86,722 | +0.02(+0.16%) |
Nov 25, 2022 | 11.60 | 11.68 | 11.60 | 11.67 | 35,104 | +0.07(+0.56%) |
Nov 23, 2022 | 11.55 | 11.63 | 11.53 | 11.60 | 92,655 | +0.08(+0.73%) |
Nov 22, 2022 | 11.32 | 11.52 | 11.29 | 11.52 | 73,796 | +0.24(+2.15%) |
Nov 21, 2022 | 11.14 | 11.28 | 11.14 | 11.28 | 116,257 | +0.14(+1.25%) |
Nov 18, 2022 | 11.08 | 11.14 | 10.96 | 11.14 | 68,234 | +0.09(+0.84%) |
Nov 17, 2022 | 10.94 | 11.10 | 10.89 | 11.04 | 57,303 | +0.06(+0.51%) |
Nov 16, 2022 | 10.71 | 10.99 | 10.71 | 10.99 | 123,350 | +0.33(+3.06%) |
Nov 15, 2022 | 10.65 | 10.77 | 10.64 | 10.66 | 87,849 | +0.15(+1.42%) |
Nov 14, 2022 | 10.77 | 10.81 | 10.51 | 10.51 | 53,141 | -0.29(-2.72%) |
Nov 11, 2022 | 10.88 | 10.98 | 10.80 | 10.81 | 77,745 | -0.03(-0.26%) |
Nov 10, 2022 | 10.47 | 10.84 | 10.47 | 10.84 | 113,803 | +0.58(+5.70%) |
Nov 09, 2022 | 10.27 | 10.36 | 10.25 | 10.25 | 64,198 | -0.06(-0.54%) |
Nov 08, 2022 | 10.34 | 10.42 | 10.24 | 10.31 | 88,853 | +0.00(+0.00%) |
Nov 07, 2022 | 10.37 | 10.41 | 10.29 | 10.31 | 64,173 | -0.08(-0.80%) |
Nov 04, 2022 | 10.26 | 10.40 | 10.22 | 10.39 | 59,587 | +0.22(+2.19%) |
Nov 03, 2022 | 10.13 | 10.23 | 10.05 | 10.17 | 88,388 | -0.09(-0.90%) |
Nov 02, 2022 | 10.09 | 10.31 | 10.04 | 10.26 | 128,610 | +0.18(+1.75%) |
Nov 01, 2022 | 10.13 | 10.15 | 10.06 | 10.09 | 94,507 | +0.02(+0.18%) |
Oct 31, 2022 | 10.07 | 10.12 | 10.03 | 10.07 | 57,924 | -0.04(-0.37%) |
Oct 28, 2022 | 10.04 | 10.32 | 10.01 | 10.10 | 159,968 | +0.04(+0.37%) |
Oct 27, 2022 | 10.21 | 10.27 | 9.965 | 10.07 | 139,658 | -0.18(-1.72%) |
Oct 26, 2022 | 10.20 | 10.30 | 10.20 | 10.24 | 74,285 | +0.05(+0.46%) |
Oct 25, 2022 | 10.34 | 10.45 | 10.16 | 10.20 | 119,683 | -0.10(-0.99%) |
Oct 24, 2022 | 10.54 | 10.61 | 10.29 | 10.30 | 109,876 | -0.37(-3.48%) |
Oct 21, 2022 | 10.84 | 10.87 | 10.65 | 10.67 | 98,235 | -0.26(-2.37%) |
Oct 20, 2022 | 10.99 | 11.03 | 10.89 | 10.93 | 47,288 | -0.06(-0.59%) |
Oct 19, 2022 | 11.03 | 11.08 | 10.95 | 10.99 | 61,484 | -0.14(-1.25%) |
Oct 18, 2022 | 11.12 | 11.17 | 11.01 | 11.13 | 66,399 | +0.05(+0.42%) |
Oct 17, 2022 | 11.15 | 11.17 | 11.04 | 11.09 | 48,814 | +0.03(+0.29%) |
Oct 14, 2022 | 11.22 | 11.22 | 11.05 | 11.05 | 42,476 | -0.15(-1.37%) |
Oct 13, 2022 | 11.13 | 11.26 | 11.02 | 11.21 | 104,508 | +0.00(+0.03%) |
Oct 12, 2022 | 11.20 | 11.27 | 11.18 | 11.20 | 25,866 | -0.03(-0.25%) |
Oct 11, 2022 | 11.24 | 11.37 | 11.21 | 11.23 | 44,265 | -0.02(-0.16%) |
Oct 10, 2022 | 11.30 | 11.35 | 11.15 | 11.25 | 97,829 | -0.11(-0.94%) |
Oct 07, 2022 | 11.29 | 11.44 | 11.26 | 11.36 | 40,792 | +0.03(+0.29%) |
Oct 06, 2022 | 11.54 | 11.68 | 11.30 | 11.32 | 73,864 | -0.21(-1.84%) |
Oct 05, 2022 | 11.82 | 11.94 | 11.54 | 11.54 | 78,090 | -0.47(-3.92%) |
Oct 04, 2022 | 11.72 | 12.28 | 11.71 | 12.01 | 78,875 | +0.23(+1.96%) |
Oct 03, 2022 | 11.65 | 12.00 | 11.56 | 11.78 | 56,820 | +0.22(+1.92%) |
Sep 30, 2022 | 11.68 | 11.68 | 11.54 | 11.55 | 44,289 | -0.09(-0.79%) |
Sep 29, 2022 | 11.52 | 11.87 | 11.49 | 11.65 | 42,688 | +0.00(+0.00%) |
Sep 28, 2022 | 11.66 | 11.78 | 11.45 | 11.65 | 63,678 | +0.04(+0.32%) |
Sep 27, 2022 | 11.62 | 11.89 | 11.61 | 11.61 | 62,314 | -0.10(-0.87%) |
Sep 26, 2022 | 11.87 | 11.96 | 11.60 | 11.71 | 58,500 | -0.12(-1.01%) |
Sep 23, 2022 | 12.40 | 12.66 | 11.78 | 11.83 | 93,758 | -0.57(-4.61%) |
Sep 22, 2022 | 12.46 | 12.62 | 12.36 | 12.40 | 33,971 | -0.06(-0.44%) |
Sep 21, 2022 | 12.67 | 12.67 | 12.46 | 12.46 | 31,384 | -0.23(-1.82%) |
Sep 20, 2022 | 12.73 | 12.78 | 12.56 | 12.69 | 34,187 | -0.16(-1.22%) |
Sep 19, 2022 | 12.89 | 12.99 | 12.72 | 12.85 | 22,088 | -0.16(-1.21%) |
Sep 16, 2022 | 13.10 | 13.43 | 12.93 | 13.00 | 27,659 | -0.03(-0.21%) |
Sep 15, 2022 | 13.63 | 13.71 | 13.02 | 13.03 | 43,184 | -0.53(-3.88%) |
Sep 14, 2022 | 13.69 | 13.88 | 13.55 | 13.56 | 20,132 | -0.24(-1.75%) |
Sep 13, 2022 | 13.81 | 14.04 | 13.63 | 13.80 | 31,340 | -0.10(-0.73%) |
Sep 12, 2022 | 13.92 | 14.06 | 13.81 | 13.90 | 36,710 | +0.09(+0.66%) |
Sep 09, 2022 | 13.72 | 13.90 | 13.55 | 13.81 | 39,674 | +0.25(+1.83%) |
Sep 08, 2022 | 13.61 | 13.86 | 13.56 | 13.56 | 9,129 | -0.09(-0.67%) |
Sep 07, 2022 | 13.55 | 13.73 | 13.43 | 13.65 | 33,670 | +0.13(+0.95%) |
Sep 06, 2022 | 13.77 | 14.03 | 13.34 | 13.52 | 41,420 | -0.17(-1.21%) |
Sep 02, 2022 | 13.65 | 13.89 | 13.53 | 13.69 | 25,461 | +0.06(+0.40%) |
Sep 01, 2022 | 13.85 | 13.85 | 13.50 | 13.63 | 52,523 | -0.28(-1.98%) |
Aug 31, 2022 | 13.89 | 13.97 | 13.82 | 13.91 | 24,886 | +0.02(+0.13%) |
Aug 30, 2022 | 14.01 | 14.52 | 13.87 | 13.89 | 29,717 | -0.19(-1.37%) |
Aug 29, 2022 | 14.26 | 14.26 | 14.08 | 14.08 | 56,140 | -0.22(-1.54%) |
Aug 26, 2022 | 14.38 | 14.52 | 14.24 | 14.30 | 29,649 | -0.06(-0.42%) |
Aug 25, 2022 | 14.20 | 14.40 | 14.17 | 14.36 | 13,741 | +0.11(+0.81%) |
Aug 24, 2022 | 14.33 | 14.34 | 14.16 | 14.25 | 9,142 | -0.05(-0.32%) |
Aug 23, 2022 | 14.19 | 14.33 | 14.14 | 14.29 | 16,754 | +0.15(+1.04%) |
Aug 22, 2022 | 14.30 | 14.37 | 14.12 | 14.15 | 19,088 | -0.08(-0.58%) |
Aug 19, 2022 | 14.47 | 14.47 | 14.22 | 14.23 | 36,267 | -0.33(-2.27%) |
Aug 18, 2022 | 14.50 | 14.65 | 14.40 | 14.56 | 13,907 | +0.10(+0.70%) |
Aug 17, 2022 | 14.59 | 14.60 | 14.39 | 14.46 | 37,070 | -0.14(-0.94%) |
Aug 16, 2022 | 14.80 | 14.81 | 14.38 | 14.60 | 43,034 | -0.27(-1.79%) |
Aug 15, 2022 | 14.87 | 14.87 | 14.72 | 14.86 | 23,217 | -0.01(-0.06%) |
Aug 12, 2022 | 14.87 | 14.99 | 14.76 | 14.87 | 39,613 | +0.13(+0.86%) |
Aug 11, 2022 | 14.87 | 14.95 | 14.71 | 14.75 | 31,193 | -0.01(-0.06%) |
Aug 10, 2022 | 14.45 | 14.79 | 14.44 | 14.76 | 65,442 | +0.34(+2.35%) |
Aug 09, 2022 | 14.41 | 14.45 | 14.34 | 14.42 | 22,010 | +0.05(+0.38%) |
Aug 08, 2022 | 14.22 | 14.39 | 14.12 | 14.36 | 30,021 | +0.29(+2.08%) |
Aug 05, 2022 | 14.00 | 14.14 | 13.99 | 14.07 | 56,350 | +0.02(+0.13%) |
Aug 04, 2022 | 14.01 | 14.13 | 14.01 | 14.05 | 30,674 | +0.04(+0.26%) |
Aug 03, 2022 | 13.96 | 14.02 | 13.72 | 14.01 | 34,024 | +0.06(+0.46%) |
Aug 02, 2022 | 13.69 | 14.04 | 13.65 | 13.95 | 59,022 | +0.30(+2.21%) |
Aug 01, 2022 | 13.47 | 13.69 | 13.44 | 13.65 | 53,990 | +0.28(+2.12%) |
Jul 29, 2022 | 13.21 | 13.42 | 13.19 | 13.36 | 53,262 | +0.21(+1.60%) |
Jul 28, 2022 | 12.98 | 13.16 | 12.98 | 13.15 | 48,629 | +0.27(+2.06%) |
Jul 27, 2022 | 12.94 | 12.99 | 12.88 | 12.89 | 41,991 | +0.02(+0.14%) |
Jul 26, 2022 | 12.91 | 12.94 | 12.74 | 12.87 | 44,494 | +0.02(+0.14%) |
Jul 25, 2022 | 12.88 | 12.99 | 12.77 | 12.85 | 38,451 | -0.11(-0.85%) |
Jul 22, 2022 | 13.09 | 13.09 | 12.88 | 12.96 | 39,064 | -0.03(-0.21%) |
Jul 21, 2022 | 12.81 | 12.99 | 12.81 | 12.99 | 46,286 | +0.18(+1.43%) |
Jul 20, 2022 | 12.87 | 12.93 | 12.76 | 12.81 | 51,253 | -0.04(-0.28%) |
Jul 19, 2022 | 12.87 | 12.94 | 12.76 | 12.84 | 47,269 | +0.05(+0.43%) |
Jul 18, 2022 | 13.05 | 13.20 | 12.76 | 12.79 | 86,336 | -0.24(-1.83%) |
Jul 15, 2022 | 12.94 | 13.03 | 12.85 | 13.03 | 25,221 | +0.20(+1.57%) |
Jul 14, 2022 | 12.72 | 12.88 | 12.61 | 12.83 | 74,931 | -0.01(-0.09%) |
Jul 13, 2022 | 12.75 | 12.96 | 12.70 | 12.84 | 44,930 | -0.05(-0.35%) |
Jul 12, 2022 | 12.93 | 13.05 | 12.76 | 12.88 | 58,760 | -0.05(-0.35%) |
Jul 11, 2022 | 12.87 | 12.95 | 12.80 | 12.93 | 55,690 | +0.08(+0.64%) |
Jul 08, 2022 | 12.87 | 12.91 | 12.77 | 12.85 | 50,605 | -0.03(-0.21%) |
Jul 07, 2022 | 12.92 | 12.96 | 12.74 | 12.87 | 85,085 | +0.02(+0.14%) |
Jul 06, 2022 | 12.93 | 12.98 | 12.76 | 12.85 | 39,577 | -0.03(-0.21%) |
Jul 05, 2022 | 12.61 | 12.92 | 12.55 | 12.88 | 52,899 | +0.30(+2.39%) |
Jul 01, 2022 | 12.47 | 12.61 | 12.47 | 12.58 | 48,730 | +0.20(+1.62%) |
Jun 30, 2022 | 12.40 | 12.51 | 12.31 | 12.38 | 80,690 | +0.02(+0.15%) |
Jun 29, 2022 | 12.39 | 12.54 | 12.25 | 12.36 | 98,963 | +0.07(+0.59%) |
Jun 28, 2022 | 12.27 | 12.35 | 12.24 | 12.29 | 42,571 | +0.02(+0.15%) |
Jun 27, 2022 | 12.38 | 12.38 | 12.19 | 12.27 | 45,124 | -0.02(-0.15%) |
Jun 24, 2022 | 12.17 | 12.38 | 12.15 | 12.29 | 65,114 | +0.15(+1.20%) |
Jun 23, 2022 | 12.10 | 12.29 | 12.05 | 12.14 | 80,127 | +0.08(+0.68%) |
Jun 22, 2022 | 11.88 | 12.13 | 11.88 | 12.06 | 65,407 | +0.18(+1.53%) |
Jun 21, 2022 | 12.28 | 12.34 | 11.87 | 11.88 | 180,418 | -0.39(-3.19%) |
Jun 17, 2022 | 12.29 | 12.46 | 12.13 | 12.27 | 120,392 | +0.09(+0.75%) |
Jun 16, 2022 | 12.59 | 12.76 | 12.14 | 12.18 | 76,156 | -0.48(-3.81%) |
Jun 15, 2022 | 12.70 | 12.90 | 12.63 | 12.66 | 32,712 | -0.05(-0.36%) |
Jun 14, 2022 | 12.67 | 13.15 | 12.62 | 12.71 | 69,785 | +0.07(+0.56%) |
Jun 13, 2022 | 12.95 | 12.99 | 12.64 | 12.64 | 120,562 | -0.36(-2.79%) |
Jun 10, 2022 | 13.14 | 13.23 | 13.00 | 13.00 | 48,765 | -0.23(-1.71%) |
Jun 09, 2022 | 13.45 | 13.46 | 13.18 | 13.23 | 78,991 | -0.29(-2.14%) |
Jun 08, 2022 | 13.71 | 13.74 | 13.49 | 13.52 | 34,857 | -0.14(-1.00%) |
Jun 07, 2022 | 14.00 | 14.20 | 13.61 | 13.65 | 79,523 | -0.35(-2.52%) |
Jun 06, 2022 | 14.22 | 14.24 | 13.98 | 14.01 | 41,252 | +0.03(+0.19%) |
Jun 03, 2022 | 14.08 | 14.21 | 13.86 | 13.98 | 39,260 | -0.11(-0.77%) |
Jun 02, 2022 | 13.96 | 14.22 | 13.86 | 14.09 | 44,518 | +0.28(+2.03%) |
Jun 01, 2022 | 13.97 | 13.99 | 13.73 | 13.81 | 42,419 | -0.06(-0.46%) |
May 31, 2022 | 13.85 | 13.94 | 13.70 | 13.87 | 15,521 | +0.02(+0.13%) |
May 27, 2022 | 13.64 | 13.94 | 13.64 | 13.85 | 56,912 | +0.24(+1.73%) |
May 26, 2022 | 13.76 | 13.76 | 13.61 | 13.62 | 32,891 | -0.05(-0.40%) |
May 25, 2022 | 13.65 | 13.77 | 13.63 | 13.67 | 35,312 | +0.05(+0.40%) |
May 24, 2022 | 13.63 | 13.82 | 13.61 | 13.62 | 29,002 | +0.03(+0.20%) |
May 23, 2022 | 13.46 | 13.77 | 13.46 | 13.59 | 52,129 | +0.11(+0.81%) |
May 20, 2022 | 13.61 | 13.76 | 13.43 | 13.48 | 48,565 | -0.06(-0.47%) |
May 19, 2022 | 13.57 | 13.91 | 13.50 | 13.54 | 27,424 | -0.10(-0.73%) |
May 18, 2022 | 14.03 | 14.03 | 13.50 | 13.64 | 100,413 | -0.52(-3.65%) |
May 17, 2022 | 14.16 | 14.31 | 13.94 | 14.16 | 40,595 | -0.02(-0.13%) |
May 16, 2022 | 14.07 | 14.35 | 13.82 | 14.18 | 43,635 | +0.05(+0.39%) |
May 13, 2022 | 13.86 | 14.45 | 13.51 | 14.12 | 101,946 | +0.26(+1.88%) |
May 12, 2022 | 14.12 | 14.41 | 13.75 | 13.86 | 74,744 | -0.23(-1.60%) |
May 11, 2022 | 14.84 | 14.84 | 14.07 | 14.09 | 96,093 | -0.82(-5.51%) |
May 10, 2022 | 13.93 | 15.14 | 13.89 | 14.91 | 236,245 | +1.06(+7.62%) |
May 09, 2022 | 13.84 | 14.48 | 13.60 | 13.85 | 198,129 | +0.01(+0.07%) |
May 06, 2022 | 13.41 | 14.02 | 13.34 | 13.84 | 121,796 | +0.47(+3.51%) |
May 05, 2022 | 13.66 | 14.05 | 13.28 | 13.38 | 104,218 | -0.36(-2.63%) |
May 04, 2022 | 13.71 | 13.90 | 13.50 | 13.74 | 72,765 | +0.14(+0.99%) |
May 03, 2022 | 13.97 | 14.09 | 13.56 | 13.60 | 60,264 | -0.32(-2.33%) |
May 02, 2022 | 13.74 | 14.17 | 13.71 | 13.93 | 108,429 | +0.27(+1.98%) |
Apr 29, 2022 | 13.62 | 13.66 | 13.44 | 13.66 | 50,046 | +0.03(+0.20%) |
Apr 28, 2022 | 13.63 | 13.77 | 13.32 | 13.63 | 74,336 | +0.02(+0.13%) |
Apr 27, 2022 | 13.22 | 13.65 | 13.22 | 13.61 | 99,631 | +0.30(+2.24%) |
Apr 26, 2022 | 13.28 | 13.65 | 13.07 | 13.31 | 125,375 | +0.11(+0.82%) |
Apr 25, 2022 | 13.13 | 13.35 | 13.08 | 13.20 | 103,701 | +0.07(+0.55%) |
Apr 22, 2022 | 13.03 | 13.23 | 13.02 | 13.13 | 71,558 | +0.14(+1.04%) |
Apr 21, 2022 | 12.90 | 13.03 | 12.90 | 13.00 | 83,521 | +0.15(+1.19%) |
Apr 20, 2022 | 12.47 | 12.84 | 12.44 | 12.84 | 121,452 | +0.36(+2.89%) |
Apr 19, 2022 | 12.46 | 12.48 | 12.32 | 12.48 | 89,398 | +0.05(+0.44%) |
Apr 18, 2022 | 12.23 | 12.49 | 12.09 | 12.43 | 158,011 | +0.13(+1.03%) |
Apr 14, 2022 | 12.38 | 12.49 | 12.29 | 12.30 | 81,351 | -0.19(-1.52%) |
Apr 13, 2022 | 12.59 | 12.61 | 12.43 | 12.49 | 76,707 | -0.03(-0.23%) |
Apr 12, 2022 | 12.52 | 12.61 | 12.43 | 12.52 | 88,368 | +0.09(+0.72%) |
Apr 11, 2022 | 12.66 | 12.68 | 12.39 | 12.43 | 84,070 | -0.18(-1.42%) |
Apr 08, 2022 | 12.64 | 12.67 | 12.52 | 12.61 | 83,514 | -0.01(-0.07%) |
Apr 07, 2022 | 12.77 | 12.77 | 12.59 | 12.62 | 103,805 | -0.08(-0.64%) |
Apr 06, 2022 | 12.66 | 12.81 | 12.57 | 12.70 | 96,298 | +0.09(+0.71%) |
Apr 05, 2022 | 12.87 | 12.90 | 12.60 | 12.61 | 126,518 | -0.29(-2.23%) |
Apr 04, 2022 | 12.92 | 13.01 | 12.80 | 12.90 | 77,437 | -0.04(-0.28%) |
Apr 01, 2022 | 12.88 | 12.97 | 12.83 | 12.93 | 82,105 | +0.03(+0.21%) |
Mar 31, 2022 | 12.78 | 12.95 | 12.70 | 12.91 | 96,165 | +0.16(+1.27%) |
Mar 30, 2022 | 12.83 | 12.88 | 12.64 | 12.74 | 232,586 | +0.00(+0.00%) |
Mar 29, 2022 | 12.74 | 12.89 | 12.59 | 12.74 | 124,267 | +0.02(+0.14%) |
Mar 28, 2022 | 13.14 | 13.14 | 12.73 | 12.73 | 152,195 | -0.41(-3.14%) |
Mar 25, 2022 | 13.20 | 13.27 | 13.01 | 13.14 | 66,122 | -0.08(-0.61%) |
Mar 24, 2022 | 13.53 | 13.64 | 13.10 | 13.22 | 115,202 | -0.33(-2.45%) |
Mar 23, 2022 | 13.47 | 13.70 | 13.35 | 13.55 | 104,284 | +0.10(+0.73%) |
Mar 22, 2022 | 13.86 | 13.89 | 13.39 | 13.45 | 54,809 | -0.37(-2.66%) |
Mar 21, 2022 | 14.12 | 14.14 | 13.65 | 13.82 | 44,533 | -0.25(-1.76%) |
Mar 18, 2022 | 14.08 | 14.17 | 13.85 | 14.07 | 17,579 | +0.19(+1.40%) |
Mar 17, 2022 | 13.84 | 13.98 | 13.74 | 13.88 | 23,438 | +0.12(+0.85%) |
Mar 16, 2022 | 13.87 | 13.87 | 13.45 | 13.76 | 69,317 | +0.26(+1.93%) |
Mar 15, 2022 | 13.65 | 13.81 | 13.50 | 13.50 | 40,724 | +0.02(+0.13%) |
Mar 14, 2022 | 13.69 | 13.69 | 13.42 | 13.48 | 58,005 | -0.10(-0.74%) |
Mar 11, 2022 | 13.78 | 13.89 | 13.50 | 13.58 | 55,137 | -0.19(-1.36%) |
Mar 10, 2022 | 14.15 | 14.34 | 13.73 | 13.77 | 74,389 | -0.43(-3.02%) |
Mar 09, 2022 | 14.64 | 14.69 | 14.08 | 14.20 | 72,925 | -0.33(-2.28%) |
Mar 08, 2022 | 14.57 | 14.79 | 14.31 | 14.53 | 88,858 | -0.08(-0.55%) |
Mar 07, 2022 | 14.96 | 14.97 | 14.56 | 14.61 | 23,599 | -0.37(-2.45%) |
Mar 04, 2022 | 14.81 | 14.99 | 14.67 | 14.98 | 48,749 | +0.20(+1.33%) |
Mar 03, 2022 | 14.75 | 14.85 | 14.47 | 14.78 | 31,558 | +0.03(+0.18%) |
Mar 02, 2022 | 14.45 | 14.77 | 14.39 | 14.75 | 66,047 | +0.33(+2.29%) |
Mar 01, 2022 | 14.10 | 14.42 | 13.97 | 14.42 | 59,871 | +0.46(+3.26%) |
Feb 28, 2022 | 13.75 | 13.97 | 13.75 | 13.97 | 80,656 | +0.26(+1.89%) |
Feb 25, 2022 | 13.85 | 13.80 | 13.68 | 13.71 | 61,890 | -0.13(-0.90%) |
Feb 24, 2022 | 13.91 | 13.91 | 13.66 | 13.83 | 75,705 | -0.07(-0.51%) |
Feb 23, 2022 | 13.89 | 13.94 | 13.84 | 13.90 | 46,341 | +0.02(+0.13%) |
Feb 22, 2022 | 13.76 | 14.01 | 13.68 | 13.89 | 151,285 | +0.06(+0.45%) |
Feb 18, 2022 | 13.82 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 13.72 | 13.89 | 13.72 | 13.83 | 27,669 | +0.12(+0.85%) |
Feb 16, 2022 | 13.69 | 13.75 | 13.54 | 13.72 | 32,180 | +0.10(+0.72%) |
Feb 15, 2022 | 13.71 | 13.72 | 13.57 | 13.62 | 66,547 | +0.00(+0.00%) |
Feb 14, 2022 | 13.83 | 13.87 | 13.60 | 13.62 | 59,842 | -0.22(-1.56%) |
Feb 11, 2022 | 14.03 | 14.06 | 13.80 | 13.83 | 84,178 | -0.13(-0.96%) |
Feb 10, 2022 | 14.12 | 14.12 | 13.95 | 13.97 | 32,170 | -0.12(-0.88%) |
Feb 09, 2022 | 14.08 | 14.14 | 14.02 | 14.09 | 61,628 | +0.05(+0.38%) |
Feb 08, 2022 | 14.06 | 14.14 | 13.99 | 14.04 | 71,465 | -0.12(-0.82%) |
Feb 07, 2022 | 14.13 | 14.21 | 14.10 | 14.15 | 29,069 | +0.16(+1.14%) |
Feb 04, 2022 | 14.10 | 14.22 | 13.96 | 13.99 | 90,887 | -0.12(-0.82%) |
Feb 03, 2022 | 14.09 | 14.11 | 110,963 | -0.17(-1.18%) | ||
Feb 02, 2022 | 14.30 | 14.40 | 14.26 | 14.28 | 39,766 | -0.01(-0.06%) |