Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.91 | 12.11 | 11.73 | 12.09 | 11,772 | +0.09(+0.75%) |
Jan 30, 2023 | 11.75 | 12.00 | 11.36 | 12.00 | 2,915 | +0.17(+1.44%) |
Jan 27, 2023 | 11.50 | 12.00 | 11.35 | 11.83 | 3,246 | -0.02(-0.16%) |
Jan 26, 2023 | 11.66 | 12.25 | 11.62 | 11.85 | 5,683 | +0.25(+2.14%) |
Jan 25, 2023 | 11.54 | 11.60 | 11.50 | 11.60 | 3,623 | -0.03(-0.26%) |
Jan 24, 2023 | 11.57 | 11.66 | 11.35 | 11.63 | 9,327 | -0.01(-0.09%) |
Jan 23, 2023 | 11.64 | 11.64 | 11.40 | 11.64 | 1,844 | +0.26(+2.28%) |
Jan 20, 2023 | 11.51 | 11.62 | 11.36 | 11.38 | 2,799 | +0.01(+0.09%) |
Jan 19, 2023 | 11.49 | 11.69 | 11.36 | 11.37 | 5,047 | -0.18(-1.56%) |
Jan 18, 2023 | 12.00 | 12.34 | 11.44 | 11.55 | 14,359 | -0.31(-2.61%) |
Jan 17, 2023 | 12.10 | 12.31 | 11.41 | 11.86 | 1,501 | -0.28(-2.31%) |
Jan 13, 2023 | 11.97 | 12.14 | 11.11 | 12.14 | 5,344 | +0.21(+1.76%) |
Jan 12, 2023 | 11.51 | 12.03 | 11.51 | 11.93 | 6,820 | -0.05(-0.42%) |
Jan 11, 2023 | 11.70 | 12.00 | 11.08 | 11.98 | 6,993 | +0.02(+0.17%) |
Jan 10, 2023 | 10.95 | 11.96 | 10.95 | 11.96 | 4,483 | +0.60(+5.32%) |
Jan 09, 2023 | 11.28 | 11.48 | 10.80 | 11.36 | 14,426 | +0.37(+3.40%) |
Jan 06, 2023 | 10.23 | 11.15 | 10.23 | 10.98 | 8,967 | +0.47(+4.50%) |
Jan 04, 2023 | 10.51 | 560 | +0.18(+1.74%) | |||
Jan 03, 2023 | 9.990 | 10.54 | 9.990 | 10.33 | 12,693 | +0.34(+3.40%) |
Dec 30, 2022 | 9.500 | 10.11 | 9.500 | 9.990 | 21,650 | +0.44(+4.64%) |
Dec 29, 2022 | 9.370 | 9.610 | 9.290 | 9.547 | 9,190 | +0.23(+2.44%) |
Dec 28, 2022 | 9.320 | 9.608 | 9.300 | 9.320 | 29,523 | +0.04(+0.43%) |
Dec 27, 2022 | 9.890 | 9.890 | 9.280 | 9.280 | 23,273 | -0.49(-5.02%) |
Dec 23, 2022 | 9.940 | 10.00 | 9.770 | 9.770 | 2,610 | -0.09(-0.91%) |
Dec 22, 2022 | 10.21 | 10.27 | 9.860 | 9.860 | 12,859 | -0.21(-2.09%) |
Dec 21, 2022 | 10.15 | 10.40 | 9.970 | 10.07 | 21,739 | +0.07(+0.70%) |
Dec 20, 2022 | 9.960 | 10.17 | 9.950 | 10.00 | 24,209 | -0.12(-1.19%) |
Dec 19, 2022 | 10.25 | 10.55 | 9.960 | 10.12 | 21,919 | -0.27(-2.60%) |
Dec 16, 2022 | 10.08 | 10.52 | 10.08 | 10.39 | 18,568 | +0.28(+2.77%) |
Dec 15, 2022 | 10.30 | 10.30 | 10.05 | 10.11 | 9,520 | -0.13(-1.27%) |
Dec 14, 2022 | 10.01 | 10.30 | 9.730 | 10.24 | 18,743 | +0.24(+2.40%) |
Dec 13, 2022 | 9.950 | 10.23 | 9.950 | 10.00 | 16,509 | +0.05(+0.50%) |
Dec 12, 2022 | 10.52 | 10.87 | 9.450 | 9.950 | 31,103 | -0.37(-3.59%) |
Dec 09, 2022 | 10.01 | 11.22 | 10.01 | 10.32 | 46,717 | -0.34(-3.19%) |
Dec 08, 2022 | 10.54 | 10.87 | 10.05 | 10.66 | 18,558 | +0.06(+0.57%) |
Dec 07, 2022 | 10.31 | 10.75 | 9.990 | 10.60 | 24,703 | +0.24(+2.32%) |
Dec 06, 2022 | 10.54 | 11.40 | 9.940 | 10.36 | 60,393 | -0.96(-8.44%) |
Dec 05, 2022 | 10.09 | 11.82 | 9.560 | 11.31 | 93,845 | +1.01(+9.83%) |
Dec 02, 2022 | 10.20 | 10.65 | 9.900 | 10.30 | 23,798 | +0.37(+3.71%) |
Dec 01, 2022 | 9.900 | 10.46 | 9.630 | 9.933 | 17,781 | -0.31(-3.07%) |
Nov 30, 2022 | 10.20 | 10.38 | 9.900 | 10.25 | 22,179 | +0.11(+1.07%) |
Nov 29, 2022 | 9.342 | 10.14 | 9.330 | 10.14 | 23,760 | +0.45(+4.61%) |
Nov 28, 2022 | 10.50 | 10.50 | 9.303 | 9.693 | 42,378 | -0.50(-4.86%) |
Nov 25, 2022 | 11.04 | 11.04 | 10.19 | 10.19 | 11,938 | -0.01(-0.12%) |
Nov 23, 2022 | 10.56 | 10.56 | 9.663 | 10.20 | 33,920 | -0.60(-5.58%) |
Nov 22, 2022 | 11.10 | 12.30 | 10.50 | 10.80 | 18,423 | -0.30(-2.70%) |
Nov 21, 2022 | 12.04 | 12.04 | 10.93 | 11.10 | 4,362 | -0.92(-7.68%) |
Nov 18, 2022 | 10.53 | 12.07 | 10.53 | 12.03 | 7,043 | +1.09(+10.02%) |
Nov 17, 2022 | 11.40 | 11.40 | 10.53 | 10.93 | 9,055 | +0.13(+1.22%) |
Nov 16, 2022 | 11.40 | 12.26 | 9.756 | 10.80 | 61,639 | -1.80(-14.29%) |
Nov 15, 2022 | 12.60 | 13.35 | 12.15 | 12.60 | 11,348 | +0.41(+3.37%) |
Nov 14, 2022 | 12.60 | 13.05 | 12.15 | 12.19 | 3,445 | -0.19(-1.50%) |
Nov 11, 2022 | 12.30 | 13.18 | 12.18 | 12.38 | 4,142 | +0.11(+0.86%) |
Nov 10, 2022 | 13.50 | 13.50 | 12.15 | 12.27 | 7,687 | +0.06(+0.47%) |
Nov 09, 2022 | 12.90 | 13.31 | 12.15 | 12.21 | 2,337 | -0.98(-7.39%) |
Nov 08, 2022 | 13.50 | 13.50 | 12.60 | 13.19 | 2,378 | +0.21(+1.62%) |
Nov 07, 2022 | 13.50 | 13.50 | 12.75 | 12.98 | 4,417 | -0.38(-2.85%) |
Nov 04, 2022 | 12.60 | 13.38 | 12.45 | 13.36 | 12,253 | +1.18(+9.71%) |
Nov 03, 2022 | 11.70 | 12.52 | 11.41 | 12.18 | 10,237 | +0.51(+4.34%) |
Nov 02, 2022 | 12.00 | 11.96 | 11.67 | 11.67 | 4,513 | -0.29(-2.41%) |
Nov 01, 2022 | 12.00 | 12.24 | 11.89 | 11.96 | 3,390 | -0.23(-1.87%) |
Oct 31, 2022 | 11.85 | 12.24 | 11.70 | 12.19 | 2,753 | +0.34(+2.84%) |
Oct 28, 2022 | 11.86 | 12.21 | 11.85 | 11.85 | 4,455 | -0.21(-1.74%) |
Oct 27, 2022 | 12.00 | 12.24 | 11.86 | 12.06 | 1,458 | +0.20(+1.69%) |
Oct 26, 2022 | 11.70 | 12.26 | 11.58 | 11.86 | 5,544 | +0.14(+1.18%) |
Oct 25, 2022 | 11.34 | 11.99 | 11.34 | 11.72 | 4,726 | +0.29(+2.57%) |
Oct 24, 2022 | 12.00 | 12.00 | 11.10 | 11.43 | 3,399 | -0.43(-3.59%) |
Oct 21, 2022 | 12.00 | 12.11 | 11.70 | 11.85 | 2,636 | -0.21(-1.74%) |
Oct 20, 2022 | 12.00 | 12.31 | 11.70 | 12.06 | 5,780 | +0.06(+0.53%) |
Oct 19, 2022 | 12.30 | 12.30 | 11.43 | 12.00 | 16,840 | +0.09(+0.73%) |
Oct 18, 2022 | 11.10 | 12.06 | 11.10 | 11.91 | 36,171 | +0.79(+7.06%) |
Oct 17, 2022 | 11.89 | 11.89 | 11.13 | 11.13 | 5,051 | -0.28(-2.42%) |
Oct 14, 2022 | 10.80 | 11.52 | 10.80 | 11.40 | 11,949 | +0.57(+5.23%) |
Oct 13, 2022 | 11.61 | 11.70 | 10.20 | 10.84 | 15,526 | -0.79(-6.79%) |
Oct 12, 2022 | 11.40 | 11.89 | 11.17 | 11.62 | 7,098 | -0.27(-2.27%) |
Oct 11, 2022 | 12.77 | 12.83 | 11.46 | 11.89 | 14,013 | -0.82(-6.44%) |
Oct 10, 2022 | 13.04 | 13.04 | 12.54 | 12.71 | 3,099 | -0.11(-0.87%) |
Oct 07, 2022 | 13.21 | 13.49 | 12.70 | 12.82 | 15,603 | -0.15(-1.16%) |
Oct 06, 2022 | 13.06 | 13.53 | 12.91 | 12.97 | 7,612 | -0.08(-0.62%) |
Oct 05, 2022 | 13.32 | 13.50 | 12.91 | 13.06 | 7,153 | -0.27(-2.00%) |
Oct 04, 2022 | 12.90 | 13.80 | 12.90 | 13.32 | 6,434 | +0.32(+2.42%) |
Oct 03, 2022 | 13.16 | 13.50 | 12.90 | 13.01 | 5,943 | -0.28(-2.12%) |
Sep 30, 2022 | 13.80 | 13.84 | 13.18 | 13.29 | 5,805 | -0.37(-2.68%) |
Sep 29, 2022 | 13.20 | 13.80 | 13.20 | 13.66 | 3,265 | +0.30(+2.27%) |
Sep 28, 2022 | 13.80 | 13.80 | 12.96 | 13.35 | 6,090 | -0.25(-1.85%) |
Sep 27, 2022 | 13.20 | 14.01 | 12.91 | 13.61 | 15,200 | +0.56(+4.32%) |
Sep 26, 2022 | 12.45 | 13.50 | 12.39 | 13.04 | 12,201 | +0.56(+4.50%) |
Sep 23, 2022 | 13.53 | 13.53 | 12.40 | 12.48 | 13,629 | -0.73(-5.56%) |
Sep 22, 2022 | 13.20 | 13.50 | 12.90 | 13.21 | 3,303 | -0.15(-1.12%) |
Sep 21, 2022 | 14.13 | 14.25 | 12.98 | 13.37 | 23,965 | -0.12(-0.87%) |
Sep 20, 2022 | 13.80 | 14.09 | 13.20 | 13.48 | 45,450 | -0.29(-2.13%) |
Sep 19, 2022 | 13.68 | 14.10 | 13.50 | 13.78 | 2,603 | -0.32(-2.30%) |
Sep 16, 2022 | 13.86 | 14.25 | 13.20 | 14.10 | 16,643 | +0.15(+1.10%) |
Sep 15, 2022 | 13.50 | 14.10 | 13.50 | 13.95 | 6,419 | +0.43(+3.22%) |
Sep 14, 2022 | 13.89 | 14.25 | 13.51 | 13.51 | 4,974 | -0.48(-3.43%) |
Sep 13, 2022 | 13.68 | 14.25 | 13.68 | 13.99 | 2,904 | +0.30(+2.19%) |
Sep 12, 2022 | 14.21 | 14.21 | 13.69 | 13.69 | 3,819 | +0.01(+0.07%) |
Sep 09, 2022 | 13.50 | 14.25 | 13.35 | 13.68 | 10,534 | -0.09(-0.65%) |
Sep 08, 2022 | 13.50 | 13.92 | 13.30 | 13.77 | 2,843 | +0.14(+1.06%) |
Sep 07, 2022 | 13.50 | 14.10 | 13.08 | 13.63 | 3,878 | +0.64(+4.92%) |
Sep 06, 2022 | 13.50 | 14.10 | 12.74 | 12.99 | 5,300 | -0.97(-6.94%) |
Sep 02, 2022 | 13.50 | 14.23 | 13.48 | 13.96 | 5,861 | +0.16(+1.15%) |
Sep 01, 2022 | 13.86 | 14.04 | 13.53 | 13.80 | 9,305 | +0.00(+0.00%) |
Aug 31, 2022 | 13.90 | 14.25 | 13.60 | 13.80 | 2,108 | +0.07(+0.50%) |
Aug 30, 2022 | 14.10 | 14.25 | 13.67 | 13.73 | 1,046 | -0.55(-3.84%) |
Aug 29, 2022 | 14.33 | 14.70 | 13.36 | 14.28 | 7,687 | -0.12(-0.83%) |
Aug 26, 2022 | 14.70 | 14.85 | 14.25 | 14.40 | 9,146 | -0.14(-0.99%) |
Aug 25, 2022 | 13.81 | 16.27 | 13.72 | 14.54 | 62,097 | +0.45(+3.19%) |
Aug 24, 2022 | 13.80 | 14.65 | 13.01 | 14.09 | 9,865 | +0.29(+2.13%) |
Aug 23, 2022 | 12.90 | 14.20 | 12.33 | 13.80 | 24,768 | +0.60(+4.52%) |
Aug 22, 2022 | 13.50 | 13.50 | 12.90 | 13.20 | 5,561 | +0.03(+0.25%) |
Aug 19, 2022 | 14.10 | 14.40 | 12.67 | 13.17 | 30,431 | -0.95(-6.71%) |
Aug 18, 2022 | 13.80 | 14.40 | 13.84 | 14.12 | 3,894 | -0.26(-1.79%) |
Aug 17, 2022 | 14.41 | 14.70 | 14.12 | 14.38 | 2,695 | -0.05(-0.33%) |
Aug 16, 2022 | 14.70 | 14.70 | 14.13 | 14.42 | 4,658 | -0.24(-1.64%) |
Aug 15, 2022 | 14.10 | 14.99 | 14.10 | 14.66 | 7,494 | +0.21(+1.45%) |
Aug 12, 2022 | 14.11 | 14.67 | 14.11 | 14.45 | 3,978 | -0.01(-0.10%) |
Aug 11, 2022 | 14.70 | 15.00 | 14.44 | 14.47 | 8,783 | -0.17(-1.17%) |
Aug 10, 2022 | 14.40 | 14.93 | 14.06 | 14.64 | 10,048 | +0.24(+1.67%) |
Aug 09, 2022 | 14.40 | 14.82 | 14.40 | 14.40 | 18,950 | -0.21(-1.44%) |
Aug 08, 2022 | 14.10 | 14.67 | 13.97 | 14.61 | 27,447 | +0.43(+3.05%) |
Aug 05, 2022 | 14.03 | 14.25 | 14.03 | 14.18 | 3,077 | +0.15(+1.07%) |
Aug 04, 2022 | 14.34 | 14.34 | 13.96 | 14.03 | 5,142 | +0.04(+0.32%) |
Aug 03, 2022 | 14.10 | 14.34 | 13.83 | 13.98 | 6,558 | -0.04(-0.30%) |
Aug 02, 2022 | 14.34 | 14.34 | 13.81 | 14.03 | 2,844 | -0.07(-0.53%) |
Aug 01, 2022 | 13.80 | 14.34 | 13.80 | 14.10 | 3,272 | +0.30(+2.17%) |
Jul 29, 2022 | 13.20 | 13.80 | 13.20 | 13.80 | 1,033 | +0.57(+4.28%) |
Jul 28, 2022 | 13.50 | 13.50 | 13.20 | 13.23 | 804 | -0.20(-1.50%) |
Jul 27, 2022 | 13.44 | 13.73 | 13.20 | 13.43 | 1,612 | -0.07(-0.49%) |
Jul 26, 2022 | 13.35 | 13.79 | 13.21 | 13.50 | 993 | -0.01(-0.09%) |
Jul 25, 2022 | 13.80 | 14.25 | 13.50 | 13.51 | 1,885 | -0.28(-2.00%) |
Jul 22, 2022 | 14.16 | 14.32 | 13.50 | 13.79 | 3,058 | -0.15(-1.10%) |
Jul 21, 2022 | 14.18 | 14.40 | 13.59 | 13.94 | 4,878 | +0.31(+2.29%) |
Jul 20, 2022 | 14.25 | 14.40 | 13.50 | 13.63 | 8,210 | -0.02(-0.18%) |
Jul 19, 2022 | 13.72 | 14.10 | 13.35 | 13.65 | 1,854 | -0.15(-1.07%) |
Jul 18, 2022 | 13.80 | 14.10 | 13.38 | 13.80 | 9,097 | +0.44(+3.32%) |
Jul 15, 2022 | 13.20 | 13.80 | 13.20 | 13.36 | 1,133 | +0.06(+0.47%) |
Jul 14, 2022 | 13.31 | 13.47 | 13.20 | 13.29 | 1,755 | -0.18(-1.31%) |
Jul 13, 2022 | 13.66 | 13.73 | 12.90 | 13.47 | 2,634 | -0.18(-1.32%) |
Jul 12, 2022 | 14.13 | 14.34 | 13.35 | 13.65 | 2,948 | -0.54(-3.83%) |
Jul 11, 2022 | 14.40 | 14.40 | 14.13 | 14.19 | 1,140 | -0.05(-0.38%) |
Jul 08, 2022 | 14.47 | 14.55 | 13.95 | 14.25 | 2,049 | -0.05(-0.38%) |
Jul 07, 2022 | 13.80 | 14.55 | 13.90 | 14.30 | 4,582 | +0.44(+3.14%) |
Jul 06, 2022 | 13.35 | 14.04 | 13.20 | 13.87 | 3,905 | +0.52(+3.87%) |
Jul 05, 2022 | 13.50 | 13.80 | 12.90 | 13.35 | 2,678 | +0.15(+1.14%) |
Jul 01, 2022 | 12.60 | 14.10 | 12.60 | 13.20 | 7,147 | +0.30(+2.33%) |
Jun 30, 2022 | 12.90 | 13.95 | 12.60 | 12.90 | 7,354 | +0.00(+0.00%) |
Jun 29, 2022 | 13.34 | 13.34 | 12.60 | 12.90 | 4,073 | -0.24(-1.85%) |
Jun 28, 2022 | 13.26 | 13.50 | 12.93 | 13.14 | 2,542 | -0.12(-0.88%) |
Jun 27, 2022 | 13.16 | 13.56 | 12.90 | 13.26 | 4,638 | +0.36(+2.77%) |
Jun 24, 2022 | 13.56 | 14.40 | 12.90 | 12.90 | 5,947 | -0.69(-5.06%) |
Jun 23, 2022 | 13.50 | 14.40 | 13.50 | 13.59 | 10,583 | +0.31(+2.35%) |
Jun 22, 2022 | 12.90 | 14.40 | 12.96 | 13.28 | 1,559 | +0.14(+1.10%) |
Jun 21, 2022 | 12.92 | 14.13 | 12.92 | 13.13 | 3,447 | +0.01(+0.09%) |
Jun 17, 2022 | 13.20 | 13.78 | 13.05 | 13.12 | 2,440 | -0.30(-2.26%) |
Jun 16, 2022 | 13.54 | 14.10 | 12.78 | 13.43 | 3,817 | -0.07(-0.56%) |
Jun 15, 2022 | 13.80 | 14.57 | 12.90 | 13.50 | 3,923 | -0.45(-3.25%) |
Jun 14, 2022 | 14.10 | 14.70 | 13.78 | 13.95 | 5,420 | +0.09(+0.63%) |
Jun 13, 2022 | 14.44 | 15.00 | 13.18 | 13.87 | 7,033 | -0.58(-3.99%) |
Jun 10, 2022 | 14.79 | 15.30 | 14.40 | 14.44 | 8,276 | -0.98(-6.36%) |
Jun 09, 2022 | 15.90 | 15.90 | 15.30 | 15.42 | 4,081 | -0.34(-2.15%) |
Jun 08, 2022 | 15.30 | 15.87 | 15.02 | 15.76 | 1,301 | +0.01(+0.08%) |
Jun 07, 2022 | 15.03 | 15.96 | 15.02 | 15.75 | 7,035 | +0.45(+2.94%) |
Jun 06, 2022 | 16.20 | 16.50 | 15.03 | 15.30 | 12,238 | -0.60(-3.79%) |
Jun 03, 2022 | 15.99 | 16.34 | 15.57 | 15.90 | 1,215 | +0.00(+0.02%) |
Jun 02, 2022 | 16.20 | 16.79 | 15.79 | 15.90 | 6,568 | -0.45(-2.75%) |
Jun 01, 2022 | 16.56 | 17.00 | 16.08 | 16.35 | 3,544 | -0.01(-0.09%) |
May 31, 2022 | 15.90 | 16.59 | 15.93 | 16.36 | 1,885 | +0.27(+1.68%) |
May 27, 2022 | 15.90 | 16.19 | 15.60 | 16.09 | 1,583 | +0.49(+3.17%) |
May 26, 2022 | 16.04 | 16.04 | 15.24 | 15.60 | 1,895 | +0.01(+0.06%) |
May 25, 2022 | 14.70 | 16.22 | 14.56 | 15.59 | 2,213 | +0.76(+5.12%) |
May 24, 2022 | 15.07 | 15.30 | 14.83 | 14.83 | 1,327 | -0.73(-4.67%) |
May 23, 2022 | 15.30 | 15.60 | 15.07 | 15.56 | 1,267 | +0.43(+2.86%) |
May 20, 2022 | 16.20 | 16.35 | 15.00 | 15.13 | 2,783 | -1.06(-6.58%) |
May 19, 2022 | 15.55 | 16.35 | 15.30 | 16.19 | 3,438 | +0.56(+3.59%) |
May 18, 2022 | 16.05 | 16.05 | 15.55 | 15.63 | 1,419 | -0.32(-1.99%) |
May 17, 2022 | 15.75 | 16.35 | 15.75 | 15.95 | 6,038 | +0.35(+2.21%) |
May 16, 2022 | 15.30 | 15.90 | 15.06 | 15.60 | 1,712 | +0.51(+3.40%) |
May 13, 2022 | 14.73 | 15.39 | 14.73 | 15.09 | 2,989 | +0.39(+2.65%) |
May 12, 2022 | 14.70 | 15.03 | 14.41 | 14.70 | 9,372 | -0.15(-1.01%) |
May 11, 2022 | 14.70 | 15.30 | 14.41 | 14.85 | 6,384 | -0.11(-0.76%) |
May 10, 2022 | 14.70 | 15.90 | 14.44 | 14.96 | 14,995 | +0.50(+3.44%) |
May 09, 2022 | 15.34 | 15.60 | 14.45 | 14.47 | 15,004 | -1.31(-8.29%) |
May 06, 2022 | 16.20 | 16.20 | 15.40 | 15.77 | 2,694 | -0.13(-0.83%) |
May 05, 2022 | 15.90 | 16.50 | 15.90 | 15.91 | 2,802 | -0.29(-1.81%) |
May 04, 2022 | 16.50 | 16.50 | 15.60 | 16.20 | 6,330 | +0.09(+0.54%) |
May 03, 2022 | 16.35 | 16.65 | 15.90 | 16.11 | 4,830 | +0.04(+0.28%) |
May 02, 2022 | 15.95 | 16.41 | 15.40 | 16.07 | 5,299 | -0.13(-0.80%) |
Apr 29, 2022 | 16.50 | 16.80 | 15.90 | 16.20 | 6,689 | -0.45(-2.69%) |
Apr 28, 2022 | 16.20 | 17.03 | 16.20 | 16.64 | 4,299 | +0.14(+0.87%) |
Apr 27, 2022 | 16.80 | 17.10 | 16.38 | 16.50 | 4,079 | -0.15(-0.88%) |
Apr 26, 2022 | 16.74 | 17.28 | 16.56 | 16.65 | 5,534 | -0.31(-1.84%) |
Apr 25, 2022 | 17.55 | 17.55 | 16.50 | 16.96 | 8,975 | -0.77(-4.35%) |
Apr 22, 2022 | 18.00 | 18.11 | 17.45 | 17.73 | 5,248 | -0.15(-0.84%) |
Apr 21, 2022 | 18.30 | 18.60 | 17.88 | 17.88 | 3,153 | -0.42(-2.31%) |
Apr 20, 2022 | 18.60 | 18.60 | 18.30 | 18.30 | 2,653 | -0.19(-1.02%) |
Apr 19, 2022 | 18.30 | 18.90 | 18.11 | 18.49 | 4,565 | +0.46(+2.56%) |
Apr 18, 2022 | 20.10 | 20.10 | 18.00 | 18.03 | 11,648 | -1.05(-5.50%) |
Apr 14, 2022 | 19.64 | 19.64 | 18.77 | 19.08 | 3,860 | -0.56(-2.86%) |
Apr 13, 2022 | 19.20 | 19.71 | 18.96 | 19.64 | 11,167 | +0.44(+2.31%) |
Apr 12, 2022 | 18.86 | 19.69 | 18.75 | 19.20 | 2,995 | -0.01(-0.03%) |
Apr 11, 2022 | 20.10 | 21.00 | 19.14 | 19.20 | 12,583 | -1.20(-5.87%) |
Apr 08, 2022 | 21.15 | 21.15 | 20.25 | 20.40 | 3,178 | -0.60(-2.86%) |
Apr 07, 2022 | 21.27 | 21.50 | 20.70 | 21.00 | 7,018 | +0.00(+0.00%) |
Apr 06, 2022 | 21.02 | 21.60 | 20.70 | 21.00 | 7,820 | +0.00(+0.00%) |
Apr 05, 2022 | 21.30 | 21.95 | 20.95 | 21.00 | 4,602 | -0.59(-2.75%) |
Apr 04, 2022 | 21.00 | 22.13 | 21.00 | 21.59 | 9,228 | +0.48(+2.27%) |
Apr 01, 2022 | 21.57 | 22.15 | 21.09 | 21.11 | 1,876 | -0.51(-2.37%) |
Mar 31, 2022 | 21.18 | 22.14 | 21.00 | 21.63 | 3,537 | +0.45(+2.12%) |
Mar 30, 2022 | 21.60 | 21.60 | 20.75 | 21.18 | 3,597 | -0.13(-0.59%) |
Mar 29, 2022 | 21.00 | 21.60 | 19.81 | 21.30 | 9,588 | -0.13(-0.60%) |
Mar 28, 2022 | 21.60 | 22.35 | 21.02 | 21.43 | 8,222 | -0.66(-3.00%) |
Mar 25, 2022 | 22.80 | 23.04 | 21.60 | 22.09 | 12,463 | -0.71(-3.09%) |
Mar 24, 2022 | 22.80 | 23.07 | 21.93 | 22.80 | 10,696 | +0.42(+1.89%) |
Mar 23, 2022 | 22.68 | 22.80 | 21.91 | 22.38 | 4,218 | -0.30(-1.34%) |
Mar 22, 2022 | 23.10 | 23.10 | 22.20 | 22.68 | 10,913 | +0.03(+0.13%) |
Mar 21, 2022 | 22.20 | 23.09 | 21.90 | 22.65 | 17,977 | +0.46(+2.08%) |
Mar 18, 2022 | 22.08 | 22.25 | 21.35 | 22.19 | 13,983 | +0.64(+2.95%) |
Mar 17, 2022 | 20.70 | 21.60 | 20.69 | 21.55 | 4,870 | +0.55(+2.63%) |
Mar 16, 2022 | 20.70 | 21.14 | 20.70 | 21.00 | 4,602 | +0.27(+1.29%) |
Mar 15, 2022 | 20.40 | 21.30 | 20.40 | 20.73 | 4,250 | +0.03(+0.13%) |
Mar 14, 2022 | 20.95 | 21.30 | 20.40 | 20.71 | 5,896 | -0.29(-1.36%) |
Mar 11, 2022 | 21.78 | 21.91 | 20.46 | 20.99 | 5,453 | -0.91(-4.15%) |
Mar 10, 2022 | 20.98 | 22.02 | 20.25 | 21.90 | 14,944 | +0.90(+4.29%) |
Mar 09, 2022 | 20.85 | 21.45 | 20.16 | 21.00 | 7,416 | +0.02(+0.09%) |
Mar 08, 2022 | 20.67 | 21.00 | 19.80 | 20.98 | 7,983 | +0.31(+1.52%) |
Mar 07, 2022 | 20.99 | 21.42 | 20.61 | 20.67 | 8,796 | -0.33(-1.57%) |
Mar 04, 2022 | 20.70 | 21.54 | 20.25 | 21.00 | 10,100 | +0.00(+0.00%) |
Mar 03, 2022 | 21.19 | 21.29 | 20.70 | 21.00 | 2,719 | -0.01(-0.03%) |
Mar 02, 2022 | 21.30 | 21.43 | 20.71 | 21.00 | 2,818 | +0.09(+0.44%) |
Mar 01, 2022 | 21.60 | 22.19 | 20.70 | 20.91 | 8,571 | -0.40(-1.87%) |
Feb 28, 2022 | 21.20 | 22.20 | 20.70 | 21.31 | 15,707 | +0.61(+2.93%) |
Feb 25, 2022 | 20.40 | 21.25 | 20.35 | 20.70 | 6,179 | -0.00(-0.01%) |
Feb 24, 2022 | 19.20 | 21.15 | 18.90 | 20.71 | 15,808 | +0.60(+3.00%) |
Feb 23, 2022 | 19.50 | 20.76 | 19.20 | 20.10 | 17,109 | +0.60(+3.09%) |
Feb 22, 2022 | 18.30 | 20.15 | 18.30 | 19.50 | 25,175 | +0.79(+4.23%) |
Feb 18, 2022 | 18.71 | 0 | -0.50(-2.58%) | |||
Feb 17, 2022 | 18.90 | 19.40 | 18.33 | 19.20 | 13,389 | +0.18(+0.95%) |
Feb 16, 2022 | 19.16 | 19.18 | 18.60 | 19.02 | 8,612 | -0.18(-0.92%) |
Feb 15, 2022 | 18.90 | 19.45 | 18.90 | 19.20 | 8,684 | +0.53(+2.86%) |
Feb 14, 2022 | 18.86 | 19.28 | 18.30 | 18.67 | 6,519 | -0.70(-3.64%) |
Feb 11, 2022 | 20.14 | 20.14 | 18.91 | 19.37 | 14,198 | -0.43(-2.17%) |
Feb 10, 2022 | 19.80 | 20.40 | 19.55 | 19.80 | 3,639 | -0.38(-1.90%) |
Feb 09, 2022 | 20.10 | 20.58 | 19.21 | 20.18 | 8,387 | +0.61(+3.10%) |
Feb 08, 2022 | 20.10 | 20.40 | 19.20 | 19.58 | 5,420 | -0.22(-1.12%) |
Feb 07, 2022 | 20.10 | 20.40 | 19.50 | 19.80 | 4,301 | +0.00(+0.00%) |
Feb 04, 2022 | 19.50 | 20.34 | 19.50 | 19.80 | 9,805 | -0.09(-0.47%) |
Feb 03, 2022 | 19.97 | 20.72 | 19.50 | 19.89 | 15,943 | -0.82(-3.95%) |
Feb 02, 2022 | 20.10 | 21.45 | 18.72 | 20.71 | 53,342 | +1.12(+5.70%) |