Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.51 | 10.80 | 10.45 | 10.60 | 453,649 | +0.10(+0.95%) |
Jan 30, 2023 | 10.69 | 10.73 | 10.43 | 10.50 | 225,116 | -0.33(-3.05%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.41 | 10.83 | 160,766 | +0.30(+2.85%) |
Jan 26, 2023 | 10.84 | 10.90 | 10.44 | 10.53 | 399,854 | -0.21(-1.96%) |
Jan 25, 2023 | 10.57 | 10.94 | 10.54 | 10.74 | 124,419 | +0.05(+0.47%) |
Jan 24, 2023 | 10.67 | 11.02 | 10.66 | 10.69 | 148,301 | -0.20(-1.84%) |
Jan 23, 2023 | 10.79 | 11.04 | 10.67 | 10.89 | 201,892 | +0.18(+1.68%) |
Jan 20, 2023 | 10.51 | 10.77 | 10.42 | 10.71 | 129,863 | +0.19(+1.81%) |
Jan 19, 2023 | 10.60 | 10.66 | 10.45 | 10.52 | 107,498 | -0.14(-1.31%) |
Jan 18, 2023 | 10.94 | 11.05 | 10.64 | 10.66 | 140,540 | -0.19(-1.75%) |
Jan 17, 2023 | 10.75 | 11.01 | 10.69 | 10.85 | 174,080 | +0.07(+0.65%) |
Jan 13, 2023 | 10.79 | 10.92 | 10.67 | 10.78 | 196,234 | -0.15(-1.37%) |
Jan 12, 2023 | 10.97 | 11.04 | 10.75 | 10.93 | 325,594 | +0.00(+0.00%) |
Jan 11, 2023 | 10.91 | 11.02 | 10.79 | 10.93 | 234,280 | +0.12(+1.11%) |
Jan 10, 2023 | 10.50 | 10.81 | 10.46 | 10.81 | 309,429 | +0.38(+3.64%) |
Jan 09, 2023 | 10.13 | 10.48 | 10.02 | 10.43 | 361,645 | +0.43(+4.30%) |
Jan 06, 2023 | 9.550 | 10.15 | 9.480 | 10.00 | 478,831 | +0.54(+5.71%) |
Jan 05, 2023 | 9.700 | 9.842 | 9.460 | 9.460 | 186,986 | -0.37(-3.76%) |
Jan 04, 2023 | 9.570 | 9.890 | 9.430 | 9.830 | 155,850 | +0.42(+4.46%) |
Jan 03, 2023 | 9.490 | 9.670 | 9.340 | 9.410 | 270,347 | +0.02(+0.21%) |
Dec 30, 2022 | 9.030 | 9.405 | 8.990 | 9.390 | 443,499 | +0.25(+2.74%) |
Dec 29, 2022 | 8.680 | 9.275 | 8.675 | 9.140 | 826,074 | +0.40(+4.58%) |
Dec 28, 2022 | 8.690 | 8.890 | 8.580 | 8.740 | 555,800 | -0.01(-0.11%) |
Dec 27, 2022 | 8.700 | 8.810 | 8.460 | 8.750 | 484,073 | +0.04(+0.46%) |
Dec 23, 2022 | 8.720 | 8.860 | 8.680 | 8.710 | 255,944 | -0.08(-0.91%) |
Dec 22, 2022 | 8.680 | 8.930 | 8.450 | 8.790 | 300,294 | -0.02(-0.23%) |
Dec 21, 2022 | 8.800 | 8.960 | 8.730 | 8.810 | 237,883 | +0.10(+1.15%) |
Dec 20, 2022 | 8.550 | 8.730 | 8.525 | 8.710 | 322,020 | +0.08(+0.93%) |
Dec 19, 2022 | 9.030 | 9.030 | 8.540 | 8.630 | 363,989 | -0.43(-4.75%) |
Dec 16, 2022 | 8.950 | 9.060 | 8.790 | 9.060 | 374,623 | +0.06(+0.67%) |
Dec 15, 2022 | 9.160 | 9.180 | 9.000 | 9.000 | 259,407 | -0.31(-3.33%) |
Dec 14, 2022 | 9.340 | 9.460 | 9.180 | 9.310 | 279,832 | -0.21(-2.21%) |
Dec 13, 2022 | 9.490 | 9.660 | 9.390 | 9.520 | 279,530 | +0.29(+3.14%) |
Dec 12, 2022 | 9.420 | 9.420 | 9.060 | 9.230 | 426,641 | -0.27(-2.84%) |
Dec 09, 2022 | 9.490 | 9.620 | 9.350 | 9.500 | 220,188 | -0.01(-0.11%) |
Dec 08, 2022 | 9.300 | 9.570 | 9.225 | 9.510 | 151,811 | +0.23(+2.48%) |
Dec 07, 2022 | 9.290 | 9.360 | 9.160 | 9.280 | 149,487 | -0.06(-0.64%) |
Dec 06, 2022 | 9.690 | 9.760 | 9.300 | 9.340 | 194,986 | -0.30(-3.11%) |
Dec 05, 2022 | 9.770 | 9.800 | 9.510 | 9.640 | 152,280 | -0.10(-1.03%) |
Dec 02, 2022 | 9.620 | 9.760 | 9.580 | 9.740 | 92,303 | -0.06(-0.61%) |
Dec 01, 2022 | 10.12 | 10.25 | 9.785 | 9.800 | 230,115 | -0.32(-3.16%) |
Nov 30, 2022 | 9.710 | 10.22 | 9.620 | 10.12 | 539,870 | +0.40(+4.12%) |
Nov 29, 2022 | 9.700 | 9.750 | 9.570 | 9.720 | 353,868 | +0.13(+1.36%) |
Nov 28, 2022 | 9.750 | 9.780 | 9.560 | 9.590 | 319,367 | -0.18(-1.84%) |
Nov 25, 2022 | 9.760 | 9.842 | 9.655 | 9.770 | 197,187 | +0.05(+0.51%) |
Nov 23, 2022 | 9.480 | 9.740 | 9.470 | 9.720 | 331,542 | +0.29(+3.08%) |
Nov 22, 2022 | 9.330 | 9.450 | 9.270 | 9.430 | 416,706 | +0.10(+1.07%) |
Nov 21, 2022 | 9.590 | 9.620 | 9.230 | 9.330 | 608,223 | -0.37(-3.81%) |
Nov 18, 2022 | 9.790 | 9.887 | 9.650 | 9.700 | 332,659 | -0.02(-0.21%) |
Nov 17, 2022 | 9.320 | 9.850 | 9.315 | 9.720 | 302,548 | +0.28(+2.97%) |
Nov 16, 2022 | 9.780 | 9.780 | 9.405 | 9.440 | 292,079 | -0.50(-5.03%) |
Nov 15, 2022 | 9.810 | 10.05 | 9.690 | 9.940 | 460,689 | +0.35(+3.65%) |
Nov 14, 2022 | 9.830 | 9.880 | 9.560 | 9.590 | 415,667 | -0.34(-3.42%) |
Nov 11, 2022 | 9.490 | 10.00 | 9.490 | 9.930 | 718,959 | +0.43(+4.53%) |
Nov 10, 2022 | 9.270 | 9.580 | 9.140 | 9.500 | 818,074 | +0.49(+5.44%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.900 | 9.010 | 483,624 | -0.17(-1.85%) |
Nov 08, 2022 | 9.320 | 9.340 | 8.960 | 9.180 | 832,076 | -0.09(-0.97%) |
Nov 07, 2022 | 9.540 | 9.590 | 9.070 | 9.270 | 840,880 | -0.27(-2.83%) |
Nov 04, 2022 | 9.730 | 9.730 | 9.380 | 9.540 | 707,580 | +0.04(+0.42%) |
Nov 03, 2022 | 9.250 | 9.765 | 9.000 | 9.500 | 907,266 | -0.58(-5.75%) |
Nov 02, 2022 | 10.31 | 10.04 | 10.08 | 743,274 | -0.12(-1.18%) | |
Nov 01, 2022 | 10.05 | 10.38 | 9.910 | 10.20 | 691,583 | +0.25(+2.51%) |
Oct 31, 2022 | 9.900 | 9.990 | 9.710 | 9.950 | 476,989 | -0.06(-0.60%) |
Oct 28, 2022 | 9.550 | 10.10 | 9.550 | 10.01 | 231,239 | +0.45(+4.71%) |
Oct 27, 2022 | 9.840 | 9.955 | 9.521 | 9.560 | 341,150 | -0.29(-2.94%) |
Oct 26, 2022 | 9.860 | 10.08 | 9.810 | 9.850 | 362,249 | -0.15(-1.50%) |
Oct 25, 2022 | 9.570 | 10.03 | 9.560 | 10.00 | 290,578 | +0.39(+4.06%) |
Oct 24, 2022 | 9.760 | 9.785 | 9.480 | 9.610 | 326,182 | -0.08(-0.83%) |
Oct 21, 2022 | 9.630 | 9.820 | 9.590 | 9.690 | 294,810 | +0.01(+0.10%) |
Oct 20, 2022 | 9.790 | 10.12 | 9.640 | 9.680 | 366,887 | -0.01(-0.10%) |
Oct 19, 2022 | 9.800 | 9.925 | 9.630 | 9.690 | 604,251 | -0.19(-1.92%) |
Oct 18, 2022 | 10.36 | 10.44 | 9.850 | 9.880 | 553,141 | -0.26(-2.56%) |
Oct 17, 2022 | 10.33 | 10.40 | 10.10 | 10.14 | 201,344 | +0.02(+0.20%) |
Oct 14, 2022 | 10.53 | 10.59 | 10.11 | 10.12 | 288,242 | -0.40(-3.80%) |
Oct 13, 2022 | 10.00 | 10.57 | 9.795 | 10.52 | 437,503 | +0.37(+3.65%) |
Oct 12, 2022 | 10.15 | 10.39 | 10.04 | 10.15 | 329,043 | +0.00(+0.00%) |
Oct 11, 2022 | 10.36 | 10.42 | 10.02 | 10.15 | 452,437 | -0.30(-2.87%) |
Oct 10, 2022 | 10.73 | 10.77 | 10.41 | 10.45 | 714,613 | -0.28(-2.61%) |
Oct 07, 2022 | 11.16 | 11.18 | 10.69 | 10.73 | 1,051,990 | -0.67(-5.88%) |
Oct 06, 2022 | 10.82 | 11.44 | 10.79 | 11.40 | 498,006 | +0.56(+5.17%) |
Oct 05, 2022 | 10.83 | 10.88 | 10.61 | 10.84 | 180,369 | -0.11(-1.00%) |
Oct 04, 2022 | 10.88 | 11.04 | 10.71 | 10.95 | 389,103 | +0.28(+2.62%) |
Oct 03, 2022 | 10.36 | 10.79 | 10.23 | 10.67 | 323,029 | +0.43(+4.20%) |
Sep 30, 2022 | 10.17 | 10.42 | 10.14 | 10.24 | 524,792 | -0.03(-0.29%) |
Sep 29, 2022 | 10.35 | 10.35 | 10.11 | 10.27 | 363,942 | -0.25(-2.38%) |
Sep 28, 2022 | 10.46 | 10.61 | 10.38 | 10.52 | 329,745 | +0.01(+0.10%) |
Sep 27, 2022 | 10.54 | 10.60 | 10.31 | 10.51 | 209,779 | +0.11(+1.06%) |
Sep 26, 2022 | 10.40 | 10.76 | 10.32 | 10.40 | 440,147 | -0.09(-0.86%) |
Sep 23, 2022 | 10.56 | 10.68 | 10.17 | 10.49 | 605,721 | -0.20(-1.87%) |
Sep 22, 2022 | 11.11 | 11.13 | 10.58 | 10.69 | 367,948 | -0.50(-4.47%) |
Sep 21, 2022 | 11.09 | 11.59 | 11.09 | 11.19 | 403,134 | +0.05(+0.45%) |
Sep 20, 2022 | 11.30 | 11.30 | 11.10 | 11.14 | 608,514 | -0.22(-1.94%) |
Sep 19, 2022 | 11.37 | 11.48 | 11.24 | 11.36 | 185,534 | -0.06(-0.53%) |
Sep 16, 2022 | 11.57 | 11.62 | 11.31 | 11.42 | 235,273 | -0.16(-1.38%) |
Sep 15, 2022 | 11.55 | 11.80 | 11.46 | 11.58 | 247,234 | -0.08(-0.69%) |
Sep 14, 2022 | 11.76 | 11.99 | 11.59 | 11.66 | 329,572 | +0.01(+0.09%) |
Sep 13, 2022 | 12.00 | 12.15 | 11.64 | 11.65 | 610,619 | -0.50(-4.12%) |
Sep 12, 2022 | 12.07 | 12.15 | 11.69 | 12.15 | 498,345 | +0.35(+2.97%) |
Sep 09, 2022 | 11.51 | 11.86 | 11.51 | 11.80 | 254,982 | +0.35(+3.06%) |
Sep 08, 2022 | 11.29 | 11.55 | 11.13 | 11.45 | 257,679 | +0.05(+0.44%) |
Sep 07, 2022 | 11.51 | 11.56 | 11.18 | 11.40 | 334,172 | -0.15(-1.30%) |
Sep 06, 2022 | 11.85 | 11.85 | 11.51 | 11.55 | 295,727 | -0.22(-1.87%) |
Sep 02, 2022 | 11.49 | 11.80 | 11.32 | 11.77 | 456,975 | +0.42(+3.70%) |
Sep 01, 2022 | 11.57 | 11.57 | 11.14 | 11.35 | 599,095 | -0.35(-2.99%) |
Aug 31, 2022 | 11.89 | 11.97 | 11.58 | 11.70 | 792,568 | -0.12(-1.02%) |
Aug 30, 2022 | 12.12 | 12.15 | 11.73 | 11.82 | 482,764 | -0.29(-2.39%) |
Aug 29, 2022 | 12.05 | 12.35 | 12.05 | 12.11 | 260,300 | -0.06(-0.49%) |
Aug 26, 2022 | 12.58 | 12.65 | 12.17 | 12.17 | 339,262 | -0.45(-3.57%) |
Aug 25, 2022 | 12.19 | 12.63 | 12.13 | 12.62 | 470,551 | +0.40(+3.27%) |
Aug 24, 2022 | 12.01 | 12.41 | 11.89 | 12.22 | 349,499 | +0.13(+1.08%) |
Aug 23, 2022 | 12.19 | 12.24 | 11.90 | 12.09 | 413,157 | -0.01(-0.08%) |
Aug 22, 2022 | 12.31 | 12.34 | 12.02 | 12.10 | 363,720 | -0.39(-3.12%) |
Aug 19, 2022 | 12.81 | 12.81 | 12.41 | 12.49 | 271,172 | -0.24(-1.89%) |
Aug 18, 2022 | 12.78 | 12.88 | 12.71 | 12.73 | 220,167 | -0.05(-0.39%) |
Aug 17, 2022 | 13.08 | 13.18 | 12.76 | 12.78 | 243,135 | -0.35(-2.67%) |
Aug 16, 2022 | 13.52 | 13.58 | 13.13 | 13.13 | 402,644 | -0.27(-2.01%) |
Aug 15, 2022 | 13.30 | 13.52 | 13.20 | 13.40 | 280,560 | -0.02(-0.15%) |
Aug 12, 2022 | 13.07 | 13.58 | 13.04 | 13.42 | 302,946 | +0.37(+2.84%) |
Aug 11, 2022 | 12.74 | 13.57 | 12.74 | 13.05 | 720,375 | +0.44(+3.49%) |
Aug 10, 2022 | 12.41 | 12.73 | 12.08 | 12.61 | 1,373,016 | +0.40(+3.28%) |
Aug 09, 2022 | 13.14 | 13.16 | 12.05 | 12.21 | 2,731,662 | -1.99(-14.01%) |
Aug 08, 2022 | 14.68 | 14.76 | 14.01 | 14.20 | 620,543 | -0.28(-1.93%) |
Aug 05, 2022 | 14.65 | 14.91 | 14.44 | 14.48 | 299,214 | -0.30(-2.03%) |
Aug 04, 2022 | 14.82 | 14.96 | 14.61 | 14.78 | 434,779 | -0.02(-0.14%) |
Aug 03, 2022 | 14.37 | 14.84 | 14.33 | 14.80 | 336,168 | +0.42(+2.92%) |
Aug 02, 2022 | 14.41 | 14.60 | 14.30 | 14.38 | 373,242 | -0.03(-0.21%) |
Aug 01, 2022 | 15.12 | 15.12 | 14.40 | 14.41 | 609,939 | -0.85(-5.57%) |
Jul 29, 2022 | 15.21 | 15.40 | 15.05 | 15.26 | 370,725 | +0.03(+0.20%) |
Jul 28, 2022 | 15.40 | 15.58 | 15.08 | 15.23 | 380,353 | -0.16(-1.04%) |
Jul 27, 2022 | 15.26 | 15.57 | 15.19 | 15.39 | 463,697 | +0.22(+1.45%) |
Jul 26, 2022 | 16.08 | 16.08 | 15.14 | 15.17 | 518,913 | -0.91(-5.66%) |
Jul 25, 2022 | 16.29 | 16.29 | 15.71 | 16.08 | 332,258 | -0.04(-0.25%) |
Jul 22, 2022 | 16.31 | 16.36 | 15.99 | 16.12 | 413,059 | -0.19(-1.16%) |
Jul 21, 2022 | 16.52 | 16.73 | 16.25 | 16.31 | 273,036 | -0.15(-0.91%) |
Jul 20, 2022 | 16.46 | 16.70 | 16.28 | 16.46 | 309,816 | +0.03(+0.18%) |
Jul 19, 2022 | 16.32 | 16.59 | 16.12 | 16.43 | 579,901 | +0.00(+0.00%) |
Jul 18, 2022 | 15.34 | 16.98 | 15.26 | 16.43 | 1,183,620 | +1.14(+7.46%) |
Jul 15, 2022 | 15.48 | 15.55 | 15.15 | 15.29 | 485,650 | -0.11(-0.71%) |
Jul 14, 2022 | 15.15 | 15.55 | 15.00 | 15.40 | 416,784 | +0.09(+0.59%) |
Jul 13, 2022 | 15.06 | 15.55 | 15.05 | 15.31 | 487,882 | -0.10(-0.65%) |
Jul 12, 2022 | 15.44 | 15.47 | 15.17 | 15.41 | 655,913 | -0.09(-0.58%) |
Jul 11, 2022 | 15.71 | 15.72 | 15.18 | 15.50 | 1,327,435 | +0.38(+2.51%) |
Jul 08, 2022 | 13.65 | 15.95 | 13.56 | 15.12 | 1,739,787 | +1.36(+9.88%) |
Jul 07, 2022 | 13.38 | 13.93 | 13.35 | 13.76 | 399,384 | +0.55(+4.16%) |
Jul 06, 2022 | 13.65 | 13.83 | 13.03 | 13.21 | 728,852 | -0.43(-3.15%) |
Jul 05, 2022 | 13.79 | 13.88 | 13.33 | 13.64 | 509,854 | -0.35(-2.50%) |
Jul 01, 2022 | 14.40 | 14.40 | 13.58 | 13.99 | 802,416 | -0.54(-3.72%) |
Jun 30, 2022 | 14.50 | 14.76 | 14.18 | 14.53 | 379,069 | -0.03(-0.21%) |
Jun 29, 2022 | 14.81 | 14.89 | 14.35 | 14.56 | 407,659 | -0.30(-2.02%) |
Jun 28, 2022 | 15.19 | 15.49 | 14.86 | 14.86 | 306,980 | -0.33(-2.17%) |
Jun 27, 2022 | 15.14 | 15.35 | 14.93 | 15.19 | 387,310 | +0.13(+0.86%) |
Jun 24, 2022 | 15.23 | 15.32 | 15.00 | 15.06 | 594,737 | -0.01(-0.07%) |
Jun 23, 2022 | 15.76 | 15.82 | 14.81 | 15.07 | 741,109 | -0.80(-5.04%) |
Jun 22, 2022 | 16.49 | 16.51 | 15.78 | 15.87 | 319,510 | -0.85(-5.08%) |
Jun 21, 2022 | 16.91 | 16.92 | 15.92 | 16.72 | 608,428 | -0.08(-0.48%) |
Jun 17, 2022 | 16.44 | 16.84 | 16.10 | 16.80 | 612,874 | +0.52(+3.19%) |
Jun 16, 2022 | 17.19 | 17.42 | 16.25 | 16.28 | 788,865 | -1.38(-7.81%) |
Jun 15, 2022 | 17.51 | 17.77 | 17.11 | 17.66 | 218,636 | +0.36(+2.08%) |
Jun 14, 2022 | 17.21 | 17.59 | 17.07 | 17.30 | 306,921 | +0.22(+1.29%) |
Jun 13, 2022 | 18.17 | 18.31 | 17.03 | 17.08 | 636,742 | -1.51(-8.12%) |
Jun 10, 2022 | 19.02 | 19.08 | 18.53 | 18.59 | 332,805 | -0.59(-3.08%) |
Jun 09, 2022 | 19.29 | 19.37 | 19.07 | 19.18 | 201,594 | -0.22(-1.13%) |
Jun 08, 2022 | 19.99 | 19.99 | 19.30 | 19.40 | 216,420 | -0.55(-2.76%) |
Jun 07, 2022 | 19.86 | 19.96 | 19.69 | 19.95 | 221,896 | +0.08(+0.40%) |
Jun 06, 2022 | 19.96 | 19.97 | 19.64 | 19.87 | 174,174 | -0.07(-0.35%) |
Jun 03, 2022 | 19.88 | 20.00 | 19.63 | 19.94 | 227,973 | +0.13(+0.66%) |
Jun 02, 2022 | 19.70 | 20.06 | 19.63 | 19.81 | 267,176 | +0.01(+0.05%) |
Jun 01, 2022 | 19.54 | 19.94 | 19.43 | 19.80 | 266,317 | +0.30(+1.54%) |
May 31, 2022 | 19.66 | 19.66 | 19.19 | 19.50 | 428,105 | -0.16(-0.81%) |
May 27, 2022 | 19.46 | 19.66 | 19.21 | 19.66 | 383,117 | +0.17(+0.87%) |
May 26, 2022 | 19.11 | 19.86 | 19.11 | 19.49 | 313,731 | +0.25(+1.30%) |
May 25, 2022 | 18.79 | 19.49 | 18.79 | 19.24 | 240,821 | +0.48(+2.56%) |
May 24, 2022 | 19.35 | 19.35 | 18.51 | 18.76 | 861,138 | -0.73(-3.75%) |
May 23, 2022 | 19.59 | 19.81 | 19.41 | 19.49 | 253,741 | -0.15(-0.76%) |
May 20, 2022 | 20.21 | 20.64 | 19.55 | 19.64 | 735,589 | -0.48(-2.39%) |
May 19, 2022 | 19.51 | 20.27 | 19.48 | 20.12 | 1,182,411 | +0.46(+2.34%) |
May 18, 2022 | 19.16 | 19.99 | 19.11 | 19.66 | 2,548,713 | +2.33(+13.44%) |
May 17, 2022 | 17.00 | 17.43 | 16.98 | 17.33 | 222,714 | +0.47(+2.79%) |
May 16, 2022 | 16.47 | 16.98 | 16.47 | 16.86 | 165,638 | +0.20(+1.20%) |
May 13, 2022 | 16.13 | 16.72 | 15.99 | 16.66 | 564,642 | +0.71(+4.45%) |
May 12, 2022 | 16.02 | 16.55 | 15.72 | 15.95 | 415,077 | -0.33(-2.03%) |
May 11, 2022 | 16.95 | 17.12 | 16.24 | 16.28 | 355,528 | -0.14(-0.85%) |
May 10, 2022 | 16.16 | 16.62 | 15.91 | 16.42 | 353,619 | +0.40(+2.50%) |
May 09, 2022 | 17.30 | 17.45 | 15.89 | 16.02 | 543,553 | -1.58(-8.98%) |
May 06, 2022 | 18.09 | 18.09 | 17.36 | 17.60 | 512,278 | -0.49(-2.71%) |
May 05, 2022 | 17.83 | 18.15 | 17.69 | 18.09 | 405,481 | -0.05(-0.28%) |
May 04, 2022 | 17.78 | 18.16 | 17.25 | 18.14 | 494,652 | -0.09(-0.49%) |
May 03, 2022 | 18.37 | 18.44 | 18.01 | 18.23 | 446,159 | -0.35(-1.88%) |
May 02, 2022 | 18.17 | 18.61 | 17.97 | 18.58 | 404,458 | +0.29(+1.59%) |
Apr 29, 2022 | 17.94 | 18.65 | 17.86 | 18.29 | 811,991 | +0.37(+2.06%) |
Apr 28, 2022 | 18.50 | 18.61 | 17.61 | 17.92 | 806,065 | -0.51(-2.77%) |
Apr 27, 2022 | 17.55 | 18.55 | 17.55 | 18.43 | 1,571,072 | +0.92(+5.25%) |
Apr 26, 2022 | 17.98 | 18.20 | 17.36 | 17.51 | 3,156,135 | +2.48(+16.50%) |
Apr 25, 2022 | 14.96 | 15.09 | 14.66 | 15.03 | 392,360 | -0.06(-0.40%) |
Apr 22, 2022 | 15.28 | 15.54 | 14.94 | 15.09 | 450,319 | -0.28(-1.82%) |
Apr 21, 2022 | 15.20 | 16.50 | 15.20 | 15.37 | 1,028,284 | +0.26(+1.72%) |
Apr 20, 2022 | 15.54 | 15.61 | 15.09 | 15.11 | 142,318 | -0.19(-1.24%) |
Apr 19, 2022 | 14.79 | 15.51 | 14.68 | 15.30 | 510,115 | +0.53(+3.59%) |
Apr 18, 2022 | 14.95 | 15.06 | 14.72 | 14.77 | 470,461 | -0.21(-1.40%) |
Apr 14, 2022 | 15.22 | 15.22 | 14.80 | 14.98 | 369,514 | -0.19(-1.25%) |
Apr 13, 2022 | 15.29 | 15.57 | 15.10 | 15.17 | 276,496 | -0.08(-0.52%) |
Apr 12, 2022 | 15.64 | 15.82 | 15.12 | 15.25 | 254,050 | -0.20(-1.29%) |
Apr 11, 2022 | 15.53 | 15.87 | 15.38 | 15.45 | 261,740 | -0.36(-2.28%) |
Apr 08, 2022 | 15.63 | 15.95 | 15.51 | 15.81 | 349,952 | +0.10(+0.64%) |
Apr 07, 2022 | 15.89 | 16.03 | 15.38 | 15.71 | 324,371 | -0.07(-0.44%) |
Apr 06, 2022 | 15.85 | 16.04 | 15.70 | 15.78 | 490,812 | -0.27(-1.68%) |
Apr 05, 2022 | 16.59 | 16.68 | 16.02 | 16.05 | 869,751 | -0.69(-4.12%) |
Apr 04, 2022 | 16.69 | 17.08 | 16.66 | 16.74 | 551,871 | +0.09(+0.54%) |
Apr 01, 2022 | 17.00 | 17.09 | 16.58 | 16.65 | 563,739 | -0.26(-1.54%) |
Mar 31, 2022 | 16.92 | 17.17 | 16.63 | 16.91 | 551,370 | -0.01(-0.06%) |
Mar 30, 2022 | 17.72 | 17.75 | 16.82 | 16.92 | 251,314 | -0.79(-4.46%) |
Mar 29, 2022 | 17.65 | 17.79 | 17.53 | 17.71 | 1,213,323 | +0.20(+1.14%) |
Mar 28, 2022 | 17.16 | 17.54 | 17.16 | 17.51 | 130,131 | +0.26(+1.51%) |
Mar 25, 2022 | 17.43 | 17.55 | 17.23 | 17.25 | 159,980 | -0.22(-1.26%) |
Mar 24, 2022 | 16.90 | 17.49 | 16.87 | 17.47 | 227,349 | +0.58(+3.43%) |
Mar 23, 2022 | 17.28 | 17.35 | 16.88 | 16.89 | 144,462 | -0.43(-2.48%) |
Mar 22, 2022 | 17.20 | 17.51 | 17.20 | 17.32 | 260,621 | +0.12(+0.70%) |
Mar 21, 2022 | 17.43 | 17.60 | 17.11 | 17.20 | 203,950 | -0.29(-1.66%) |
Mar 18, 2022 | 17.23 | 17.75 | 17.23 | 17.49 | 422,258 | +0.10(+0.58%) |
Mar 17, 2022 | 17.28 | 17.75 | 17.03 | 17.39 | 344,910 | +0.03(+0.17%) |
Mar 16, 2022 | 16.13 | 17.47 | 16.13 | 17.36 | 921,869 | +1.44(+9.05%) |
Mar 15, 2022 | 15.32 | 16.06 | 15.32 | 15.92 | 336,601 | +0.65(+4.26%) |
Mar 14, 2022 | 16.21 | 16.30 | 15.11 | 15.27 | 765,086 | -1.03(-6.32%) |
Mar 11, 2022 | 16.74 | 16.94 | 16.27 | 16.30 | 472,514 | -0.39(-2.34%) |
Mar 10, 2022 | 16.42 | 16.73 | 16.37 | 16.69 | 351,482 | -0.06(-0.36%) |
Mar 09, 2022 | 16.58 | 16.87 | 16.38 | 16.75 | 349,036 | +0.49(+3.01%) |
Mar 08, 2022 | 16.06 | 16.73 | 15.80 | 16.26 | 769,608 | +0.26(+1.63%) |
Mar 07, 2022 | 17.13 | 17.17 | 15.93 | 16.00 | 1,262,465 | -1.14(-6.65%) |
Mar 04, 2022 | 17.80 | 17.89 | 17.06 | 17.14 | 1,123,863 | -0.90(-4.99%) |
Mar 03, 2022 | 18.18 | 18.18 | 17.90 | 18.04 | 205,497 | +0.01(+0.06%) |
Mar 02, 2022 | 18.02 | 18.06 | 17.66 | 18.03 | 616,957 | +0.00(+0.00%) |
Mar 01, 2022 | 18.21 | 18.21 | 17.89 | 18.03 | 284,247 | -0.17(-0.93%) |
Feb 28, 2022 | 18.22 | 18.30 | 17.91 | 18.20 | 586,291 | -0.02(-0.11%) |
Feb 25, 2022 | 18.23 | 18.30 | 18.09 | 18.22 | 352,444 | +0.06(+0.33%) |
Feb 24, 2022 | 17.37 | 18.23 | 17.31 | 18.16 | 617,439 | +0.06(+0.33%) |
Feb 23, 2022 | 18.45 | 18.51 | 18.02 | 18.10 | 675,235 | -0.17(-0.93%) |
Feb 22, 2022 | 18.55 | 19.00 | 18.23 | 18.27 | 644,739 | -0.51(-2.72%) |
Feb 18, 2022 | 18.78 | 0 | +0.16(+0.86%) | |||
Feb 17, 2022 | 18.18 | 18.97 | 18.00 | 18.62 | 594,561 | -0.14(-0.75%) |
Feb 16, 2022 | 18.56 | 18.95 | 18.25 | 18.76 | 772,557 | -0.02(-0.11%) |
Feb 15, 2022 | 18.72 | 18.86 | 18.62 | 18.78 | 282,194 | +0.36(+1.95%) |
Feb 14, 2022 | 18.60 | 18.85 | 18.32 | 18.42 | 532,879 | -0.19(-1.02%) |
Feb 11, 2022 | 18.75 | 18.93 | 18.36 | 18.61 | 439,564 | -0.06(-0.32%) |
Feb 10, 2022 | 18.52 | 18.98 | 18.37 | 18.67 | 303,598 | -0.08(-0.43%) |
Feb 09, 2022 | 18.98 | 18.98 | 18.62 | 18.75 | 387,323 | -0.01(-0.05%) |
Feb 08, 2022 | 18.37 | 18.88 | 18.37 | 18.76 | 224,462 | +0.19(+1.02%) |
Feb 07, 2022 | 18.43 | 18.74 | 18.38 | 18.57 | 323,797 | +0.16(+0.87%) |
Feb 04, 2022 | 17.86 | 18.49 | 17.86 | 18.41 | 490,856 | +0.38(+2.11%) |
Feb 03, 2022 | 18.11 | 18.01 | 18.03 | 366,012 | -0.37(-2.01%) | |
Feb 02, 2022 | 18.36 | 18.54 | 18.25 | 18.40 | 411,540 | +0.26(+1.43%) |